Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 22.82 22.94 22.51 22.51 7,909 -0.22(-0.97%)
Apr 29, 2008 22.66 22.79 22.59 22.73 8,097 +0.07(+0.31%)
Apr 28, 2008 22.60 22.66 22.40 22.66 2,406 +0.01(+0.04%)
Apr 25, 2008 22.54 22.65 22.48 22.65 1,856 +0.26(+1.16%)
Apr 24, 2008 22.39 22.39 22.20 22.39 300 +0.21(+0.95%)
Apr 23, 2008 22.03 22.18 22.03 22.18 1,900 +0.20(+0.93%)
Apr 22, 2008 21.89 21.99 21.89 21.98 5,564 -0.64(-2.85%)
Apr 21, 2008 22.56 22.62 22.53 22.62 1,200 +0.04(+0.18%)
Apr 18, 2008 22.67 22.74 22.58 22.58 3,000 +0.40(+1.80%)
Apr 17, 2008 22.17 22.21 22.09 22.18 9,800 +0.06(+0.27%)
Apr 16, 2008 22.07 22.12 22.05 22.12 2,600 +0.41(+1.89%)
Apr 15, 2008 21.68 21.71 21.68 21.71 4,100 +0.00(+0.00%)
Apr 14, 2008 21.66 21.71 21.66 21.71 2,400 -0.05(-0.23%)
Apr 11, 2008 21.86 21.86 21.76 21.76 1,000 -0.56(-2.51%)
Apr 10, 2008 22.32 22.32 22.32 22.32 2,800 +0.30(+1.36%)
Apr 09, 2008 22.48 22.48 22.00 22.02 4,400 -0.42(-1.87%)
Apr 08, 2008 22.40 22.46 22.40 22.44 3,600 -0.14(-0.62%)
Apr 07, 2008 23.12 23.12 22.58 22.58 8,500 -0.10(-0.44%)
Apr 04, 2008 22.89 22.89 22.68 22.68 6,900 -0.09(-0.40%)
Apr 03, 2008 22.69 22.82 22.69 22.77 2,500 -0.06(-0.26%)
Apr 02, 2008 22.67 23.02 22.67 22.83 9,700 +0.12(+0.53%)
Apr 01, 2008 22.21 22.71 22.21 22.71 8,100 +0.79(+3.60%)
Mar 31, 2008 21.88 21.92 21.88 21.92 700 +0.27(+1.27%)
Mar 28, 2008 21.97 21.97 21.65 21.65 9,700 -0.60(-2.71%)
Mar 27, 2008 22.43 22.43 22.25 22.25 300 -0.24(-1.07%)
Mar 26, 2008 22.46 22.52 22.43 22.49 20,000 -0.46(-2.00%)
Mar 25, 2008 22.78 22.95 22.78 22.95 6,400 -0.08(-0.35%)
Mar 24, 2008 22.92 23.15 22.50 23.03 13,100 +0.59(+2.63%)
Mar 21, 2008 21.81 22.47 21.81 22.44 6,300 +0.00(+0.00%)
Mar 20, 2008 21.81 22.47 21.81 22.44 6,300 +0.68(+3.12%)
Mar 19, 2008 22.15 22.30 21.76 21.76 8,900 -0.24(-1.09%)
Mar 18, 2008 21.80 22.00 21.62 22.00 32,200 +0.89(+4.22%)
Mar 17, 2008 21.06 21.13 21.00 21.11 1,500 -0.33(-1.54%)
Mar 14, 2008 22.04 22.04 21.39 21.44 44,300 -0.55(-2.50%)
Mar 13, 2008 21.99 21.99 21.99 21.99 500 +0.06(+0.27%)
Mar 12, 2008 22.06 22.06 21.91 21.93 6,200 +0.12(+0.53%)
Mar 11, 2008 21.57 21.81 21.44 21.81 3,300 +0.70(+3.33%)
Mar 10, 2008 21.54 21.54 21.09 21.11 14,100 -0.41(-1.91%)
Mar 07, 2008 21.75 21.75 21.40 21.52 12,900 -0.10(-0.46%)
Mar 06, 2008 22.18 22.20 21.62 21.62 27,300 -0.82(-3.65%)
Mar 05, 2008 22.49 22.65 22.29 22.44 45,100 +0.08(+0.36%)
Mar 04, 2008 22.22 22.36 22.11 22.36 1,400 +0.00(+0.00%)
Mar 03, 2008 22.21 22.38 22.15 22.36 1,700 -0.13(-0.58%)
Feb 29, 2008 22.70 22.72 22.49 22.49 23,700 -0.50(-2.17%)
Feb 28, 2008 23.27 23.27 22.99 22.99 14,400 -0.45(-1.92%)
Feb 27, 2008 23.49 23.49 23.40 23.44 1,000 -0.02(-0.09%)
Feb 26, 2008 23.07 23.58 23.07 23.46 9,300 +0.53(+2.31%)
Feb 25, 2008 22.79 23.04 22.62 22.93 97,500 +0.40(+1.78%)
Feb 22, 2008 22.46 22.53 22.37 22.53 4,000 -0.04(-0.18%)
Feb 21, 2008 23.11 23.11 22.55 22.57 23,000 -0.44(-1.91%)
Feb 20, 2008 22.62 23.01 22.62 23.01 18,400 +0.32(+1.41%)
Feb 19, 2008 22.80 22.86 22.60 22.69 82,400 -0.08(-0.35%)
Feb 18, 2008 22.62 22.77 22.62 22.77 0 +0.00(+0.00%)
Feb 15, 2008 22.62 22.77 22.62 22.77 1,100 -0.07(-0.31%)
Feb 14, 2008 23.21 23.21 22.84 22.84 20,400 -0.49(-2.10%)
Feb 13, 2008 23.33 23.33 23.33 23.33 700 +0.24(+1.04%)
Feb 12, 2008 23.11 23.31 22.96 23.09 16,300 +0.12(+0.52%)
Feb 11, 2008 22.93 22.97 22.93 22.97 1,200 +0.16(+0.70%)
Feb 08, 2008 22.76 22.84 22.70 22.81 11,600 +0.01(+0.04%)
Feb 07, 2008 22.80 22.80 22.80 22.80 100 +0.12(+0.53%)
Feb 06, 2008 22.93 22.93 22.58 22.68 3,000 -0.06(-0.26%)
Feb 05, 2008 22.79 23.01 22.74 22.74 2,000 -0.41(-1.77%)
Feb 04, 2008 23.31 23.35 23.15 23.15 26,200 -0.50(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.