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, 2007 16.15 16.17 15.98 15.98 23,427 -0.15(-0.95%)
Apr 27, 2007 16.10 16.14 16.08 16.13 28,233 -0.05(-0.29%)
Apr 26, 2007 16.22 16.22 16.12 16.18 5,256 -0.11(-0.65%)
Apr 25, 2007 16.15 16.29 16.11 16.29 10,212 +0.25(+1.54%)
Apr 24, 2007 16.00 16.05 15.99 16.04 5,256 +0.02(+0.12%)
Apr 23, 2007 16.07 16.10 16.02 16.02 27,032 +0.05(+0.33%)
Apr 20, 2007 16.07 16.13 15.90 15.97 5,556 +0.11(+0.67%)
Apr 19, 2007 15.89 15.89 15.81 15.86 21,926 +0.01(+0.08%)
Apr 18, 2007 15.84 15.91 15.83 15.85 10,212 -0.03(-0.17%)
Apr 17, 2007 15.94 15.94 15.79 15.87 19,222 -0.07(-0.42%)
Apr 16, 2007 15.80 15.94 15.80 15.94 12,915 +0.19(+1.18%)
Apr 13, 2007 15.68 15.75 15.66 15.75 7,508 +0.08(+0.51%)
Apr 12, 2007 15.61 15.67 15.50 15.67 21,775 +0.23(+1.47%)
Apr 11, 2007 15.57 15.57 15.45 15.45 15,318 -0.18(-1.15%)
Apr 10, 2007 15.53 15.69 15.53 15.63 8,560 +0.15(+0.95%)
Apr 09, 2007 15.54 15.54 15.07 15.48 26,581 +0.04(+0.26%)
Apr 05, 2007 15.48 15.62 15.39 15.44 19,222 +0.13(+0.83%)
Apr 04, 2007 15.30 15.51 15.30 15.31 18,622 +0.06(+0.39%)
Apr 03, 2007 15.05 15.28 14.84 15.26 46,405 +0.16(+1.06%)
Apr 02, 2007 15.06 15.18 14.85 15.10 105,876 +0.07(+0.44%)
Mar 30, 2007 15.10 15.15 14.79 15.03 43,551 -0.03(-0.22%)
Mar 29, 2007 15.07 15.28 14.98 15.06 184,420 +0.12(+0.80%)
Mar 28, 2007 15.03 15.03 14.80 14.94 7,208 -0.07(-0.44%)
Mar 27, 2007 15.06 15.06 14.91 15.01 10,362 -0.05(-0.31%)
Mar 26, 2007 15.17 15.24 14.87 15.06 22,376 -0.20(-1.31%)
Mar 23, 2007 15.22 15.26 15.22 15.26 9,160 +0.03(+0.22%)
Mar 22, 2007 15.21 15.27 15.18 15.22 10,662 +0.05(+0.31%)
Mar 21, 2007 15.01 15.18 15.01 15.18 3,754 +0.16(+1.06%)
Mar 20, 2007 14.89 15.02 14.86 15.02 38,596 +0.07(+0.49%)
Mar 19, 2007 14.86 14.94 14.86 14.94 7,058 +0.17(+1.17%)
Mar 16, 2007 14.86 14.86 14.72 14.77 8,109 -0.02(-0.14%)
Mar 15, 2007 14.78 14.84 14.78 14.79 7,208 +0.05(+0.32%)
Mar 14, 2007 14.58 14.76 14.54 14.74 24,929 +0.01(+0.05%)
Mar 13, 2007 14.94 14.94 14.66 14.74 4,805 -0.18(-1.19%)
Mar 12, 2007 14.89 14.96 14.88 14.91 5,256 -0.01(-0.06%)
Mar 09, 2007 14.93 15.00 14.84 14.92 10,963 +0.00(+0.00%)
Mar 08, 2007 14.96 15.08 14.92 14.92 11,713 +0.10(+0.67%)
Mar 07, 2007 14.82 14.94 14.80 14.82 17,721 +0.02(+0.14%)
Mar 06, 2007 14.76 14.80 14.68 14.80 14,116 +0.19(+1.28%)
Mar 05, 2007 14.54 14.70 14.54 14.62 21,325 -0.09(-0.59%)
Mar 02, 2007 14.85 14.87 14.70 14.70 14,717 -0.20(-1.34%)
Mar 01, 2007 14.72 15.02 14.68 14.90 28,984 -0.05(-0.36%)
Feb 28, 2007 14.90 15.05 14.90 14.96 78,093 +0.03(+0.18%)
Feb 27, 2007 15.22 15.22 14.82 14.93 21,775 -0.51(-3.28%)
Feb 26, 2007 15.46 15.54 15.37 15.43 10,812 +0.07(+0.48%)
Feb 23, 2007 15.34 15.36 15.34 15.36 1,501 +0.05(+0.35%)
Feb 22, 2007 15.35 15.35 15.26 15.31 7,659 +0.03(+0.17%)
Feb 21, 2007 15.21 15.35 15.21 15.28 10,062 +0.03(+0.17%)
Feb 20, 2007 15.16 15.26 15.16 15.26 5,856 -0.01(-0.04%)
Feb 16, 2007 15.28 15.28 15.26 15.26 2,553 -0.02(-0.13%)
Feb 15, 2007 15.31 15.45 15.25 15.28 3,754 -0.09(-0.56%)
Feb 14, 2007 15.34 15.38 15.21 15.37 17,570 +0.19(+1.27%)
Feb 13, 2007 15.16 15.31 15.15 15.18 43,251 +0.15(+0.97%)
Feb 12, 2007 15.04 15.04 14.98 15.03 16,069 -0.01(-0.09%)
Feb 09, 2007 15.16 15.17 15.04 15.04 9,010 -0.13(-0.83%)
Feb 08, 2007 15.12 15.18 15.10 15.17 10,512 +0.03(+0.22%)
Feb 07, 2007 15.23 15.24 15.14 15.14 12,314 -0.10(-0.65%)
Feb 06, 2007 15.22 15.24 15.12 15.24 5,856 +0.03(+0.17%)
Feb 05, 2007 15.26 15.26 15.17 15.21 8,860 -0.03(-0.22%)
Feb 02, 2007 15.22 15.24 15.20 15.24 10,212 +0.01(+0.09%)
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.