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 15.45 15.51 15.34 15.34 9,781 -0.05(-0.35%)
Apr 29, 2008 15.43 15.46 15.31 15.39 9,536 -0.07(-0.43%)
Apr 28, 2008 15.54 15.54 15.45 15.45 66,811 -0.03(-0.22%)
Apr 25, 2008 15.41 15.49 15.37 15.49 13,933 +0.07(+0.48%)
Apr 24, 2008 15.29 15.41 15.26 15.41 4,454 +0.11(+0.69%)
Apr 23, 2008 15.33 15.38 15.24 15.31 9,273 +0.06(+0.38%)
Apr 22, 2008 15.39 15.39 15.20 15.25 12,895 -0.21(-1.36%)
Apr 21, 2008 15.41 15.46 15.37 15.46 19,482 +0.03(+0.17%)
Apr 18, 2008 15.39 15.44 15.35 15.43 5,510 +0.23(+1.53%)
Apr 17, 2008 13.85 15.20 13.85 15.20 6,092 -0.01(-0.04%)
Apr 16, 2008 15.02 15.21 15.02 15.21 7,638 +0.33(+2.19%)
Apr 15, 2008 14.96 14.96 14.80 14.88 21,101 -0.04(-0.27%)
Apr 14, 2008 14.98 14.98 14.90 14.92 8,883 -0.05(-0.36%)
Apr 11, 2008 15.05 15.05 14.96 14.98 6,758 -0.27(-1.75%)
Apr 10, 2008 15.04 15.29 15.04 15.24 11,263 +0.21(+1.42%)
Apr 09, 2008 15.17 15.17 15.03 15.03 28,684 -0.14(-0.92%)
Apr 08, 2008 15.20 15.20 15.14 15.17 94,312 -0.12(-0.78%)
Apr 07, 2008 15.35 15.41 15.27 15.29 8,109 +0.01(+0.04%)
Apr 04, 2008 15.22 15.36 15.14 15.28 11,713 +0.10(+0.66%)
Apr 03, 2008 15.10 15.23 15.08 15.18 8,259 -0.00(-0.03%)
Apr 02, 2008 15.22 15.28 15.16 15.19 13,516 +0.00(+0.03%)
Apr 01, 2008 15.00 15.18 14.97 15.18 7,809 +0.41(+2.75%)
Mar 31, 2008 14.66 14.82 14.66 14.78 30,035 +0.01(+0.09%)
Mar 28, 2008 15.00 15.00 14.76 14.76 9,160 -0.20(-1.33%)
Mar 27, 2008 15.02 15.11 14.96 14.96 17,721 -0.08(-0.53%)
Mar 26, 2008 15.08 15.12 15.03 15.04 24,329 -0.07(-0.48%)
Mar 25, 2008 15.15 15.27 15.02 15.12 109,030 +0.03(+0.22%)
Mar 24, 2008 15.09 15.20 15.08 15.08 18,975 +0.22(+1.48%)
Mar 21, 2008 14.62 14.86 14.60 14.86 57,068 +0.00(+0.00%)
Mar 20, 2008 14.62 14.86 14.60 14.86 57,068 +0.23(+1.55%)
Mar 19, 2008 14.97 14.97 14.64 14.64 9,461 -0.34(-2.25%)
Mar 18, 2008 14.70 14.97 14.66 14.97 151,230 +0.54(+3.72%)
Mar 17, 2008 15.45 15.45 14.26 14.44 49,108 -0.19(-1.32%)
Mar 14, 2008 15.04 15.04 14.50 14.63 49,559 -0.29(-1.96%)
Mar 13, 2008 14.56 15.01 14.54 14.92 22,677 +0.13(+0.85%)
Mar 12, 2008 14.96 15.04 14.80 14.80 39,346 -0.13(-0.85%)
Mar 11, 2008 14.89 14.92 14.55 14.92 22,863 +0.44(+3.05%)
Mar 10, 2008 14.74 14.74 14.47 14.48 10,662 -0.20(-1.37%)
Mar 07, 2008 14.68 15.00 14.50 14.68 60,221 -0.15(-1.03%)
Mar 06, 2008 15.15 15.15 14.84 14.84 18,772 -0.31(-2.07%)
Mar 05, 2008 15.15 15.32 15.10 15.15 9,911 +0.01(+0.04%)
Mar 04, 2008 15.19 15.20 14.96 15.14 32,438 -0.08(-0.52%)
Mar 03, 2008 15.14 15.25 15.12 15.22 12,014 +0.10(+0.66%)
Feb 29, 2008 15.27 15.32 15.12 15.12 25,980 -0.49(-3.11%)
Feb 28, 2008 15.58 15.67 15.58 15.61 15,168 -0.14(-0.89%)
Feb 27, 2008 15.77 15.86 15.73 15.75 12,337 -0.04(-0.25%)
Feb 26, 2008 15.61 15.83 15.61 15.79 12,164 +0.23(+1.50%)
Feb 25, 2008 15.34 15.55 15.30 15.55 15,318 +0.23(+1.48%)
Feb 22, 2008 15.15 15.33 15.07 15.33 53,613 +0.09(+0.57%)
Feb 21, 2008 15.43 15.43 15.24 15.24 6,457 -0.20(-1.29%)
Feb 20, 2008 15.18 15.44 15.18 15.44 21,475 +0.19(+1.22%)
Feb 19, 2008 15.47 15.54 15.26 15.26 69,683 +0.11(+0.70%)
Feb 18, 2008 15.19 15.19 15.15 15.15 0 +0.00(+0.00%)
Feb 15, 2008 15.19 15.19 15.15 15.15 750 -0.14(-0.94%)
Feb 14, 2008 15.49 15.49 15.29 15.29 9,761 -0.18(-1.18%)
Feb 13, 2008 15.33 15.48 15.32 15.47 6,157 +0.33(+2.15%)
Feb 12, 2008 15.17 15.32 15.12 15.15 26,596 +0.07(+0.49%)
Feb 11, 2008 14.88 15.10 14.83 15.08 32,138 +0.21(+1.39%)
Feb 08, 2008 14.89 14.96 14.81 14.87 56,617 -0.03(-0.18%)
Feb 07, 2008 14.74 15.00 14.74 14.90 18,922 +0.13(+0.86%)
Feb 06, 2008 14.99 15.11 14.77 14.77 51,211 -0.14(-0.94%)
Feb 05, 2008 15.15 15.15 14.91 14.91 33,039 -0.49(-3.20%)
Feb 04, 2008 15.53 15.53 15.40 15.40 7,809 -0.11(-0.69%)
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.