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 (%)
Mar 31, 2009 70.06 70.56 70.03 70.50 1,641,071 +0.50(+0.71%)
Mar 30, 2009 70.32 70.61 69.32 70.00 3,448,500 +0.78(+1.13%)
Mar 26, 2009 68.32 69.40 68.14 69.22 3,576,265 +0.79(+1.16%)
Mar 25, 2009 68.89 69.18 68.24 68.43 3,822,615 -0.93(-1.35%)
Mar 24, 2009 68.16 70.14 67.98 69.36 8,211,996 +0.65(+0.95%)
Mar 23, 2009 69.04 69.10 68.68 68.71 3,144,080 -0.60(-0.87%)
Mar 20, 2009 69.78 70.03 69.22 69.31 5,217,229 -0.39(-0.56%)
Mar 19, 2009 70.44 70.47 69.51 69.70 5,473,934 +0.09(+0.12%)
Mar 18, 2009 67.44 71.94 67.30 69.61 12,862,866 +2.54(+3.79%)
Mar 17, 2009 67.84 68.25 66.95 67.07 4,612,170 -0.37(-0.54%)
Mar 16, 2009 67.24 67.66 67.03 67.44 4,896,216 -1.08(-1.58%)
Mar 13, 2009 68.53 69.28 68.25 68.52 0 -0.35(-0.50%)
Mar 12, 2009 68.47 69.34 68.24 68.86 5,335,919 +0.33(+0.48%)
Mar 11, 2009 67.56 68.54 67.32 68.54 4,650,175 +0.73(+1.08%)
Mar 10, 2009 68.32 68.53 67.70 67.80 3,902,129 -1.33(-1.92%)
Mar 09, 2009 69.70 69.73 68.78 69.13 3,104,274 -0.41(-0.59%)
Mar 06, 2009 69.54 70.68 69.42 69.54 0 -0.43(-0.61%)
Mar 05, 2009 69.38 70.07 68.99 69.96 5,014,984 +1.85(+2.72%)
Mar 04, 2009 67.69 68.20 67.47 68.11 4,765,379 -0.77(-1.12%)
Mar 02, 2009 68.18 68.88 68.09 68.88 4,950,768 +0.93(+1.37%)
Feb 27, 2009 68.41 68.70 67.50 67.95 0 -0.39(-0.58%)
Feb 26, 2009 68.61 68.87 68.02 68.34 3,914,863 -0.73(-1.05%)
Feb 25, 2009 70.19 70.36 68.72 69.07 5,859,681 -0.81(-1.15%)
Feb 24, 2009 70.50 71.15 69.88 69.88 6,292,770 -0.07(-0.10%)
Feb 23, 2009 69.10 69.95 68.81 69.95 4,031,198 +0.64(+0.92%)
Feb 21, 2009 69.54 70.14 68.90 69.31 0 +0.00(+0.00%)
Feb 20, 2009 69.54 70.14 68.90 69.31 6,405,209 +0.67(+0.97%)
Feb 19, 2009 68.49 69.40 68.18 68.64 4,826,936 -1.19(-1.70%)
Feb 18, 2009 70.74 71.07 69.56 69.83 4,151,050 -0.60(-0.85%)
Feb 17, 2009 69.73 70.47 69.60 70.43 4,218,893 +2.13(+3.11%)
Feb 14, 2009 69.33 69.33 68.18 68.30 0 +0.00(+0.00%)
Feb 13, 2009 69.33 69.33 68.18 68.30 3,700,837 -1.87(-2.66%)
Feb 12, 2009 70.68 70.82 69.86 70.17 2,726,548 -0.67(-0.94%)
Feb 11, 2009 70.50 71.03 70.38 70.84 4,159,416 +0.91(+1.30%)
Feb 10, 2009 69.44 70.00 69.00 69.93 5,672,027 +1.49(+2.17%)
Feb 09, 2009 67.82 68.48 67.40 68.44 3,384,376 +0.22(+0.32%)
Feb 06, 2009 68.20 68.60 67.96 68.22 2,500,150 -0.21(-0.31%)
Feb 05, 2009 68.86 69.28 68.17 68.44 3,417,658 +0.06(+0.09%)
Feb 04, 2009 68.53 68.61 67.78 68.38 3,456,457 -0.24(-0.35%)
Feb 03, 2009 69.56 69.92 68.53 68.62 4,267,669 -1.67(-2.38%)
Feb 02, 2009 69.38 70.48 68.96 70.29 4,048,417 +1.09(+1.58%)
Jan 30, 2009 69.73 69.94 68.99 69.20 0 -0.22(-0.32%)
Jan 29, 2009 70.40 70.90 69.14 69.42 5,584,160 -1.63(-2.30%)
Jan 28, 2009 72.91 73.24 70.51 71.05 6,519,281 -1.82(-2.50%)
Jan 27, 2009 71.90 73.09 71.78 72.87 5,129,873 +1.67(+2.35%)
Jan 26, 2009 71.65 71.91 70.90 71.20 3,359,755 -0.63(-0.87%)
Jan 24, 2009 71.98 72.24 71.16 71.82 0 +0.00(+0.00%)
Jan 23, 2009 71.98 72.24 71.16 71.82 4,012,544 -0.57(-0.78%)
Jan 22, 2009 73.77 73.88 71.95 72.39 6,022,267 -1.42(-1.92%)
Jan 21, 2009 74.65 75.39 73.63 73.81 4,255,283 -2.41(-3.16%)
Jan 20, 2009 74.89 76.45 74.85 76.22 4,900,191 -0.01(-0.02%)
Jan 16, 2009 75.65 77.43 75.61 76.23 4,490,102 -1.19(-1.54%)
Jan 15, 2009 77.50 77.98 77.08 77.43 4,238,924 +0.13(+0.16%)
Jan 14, 2009 76.47 77.39 76.47 77.30 3,740,507 +1.25(+1.65%)
Jan 13, 2009 75.70 76.09 75.34 76.05 2,649,881 +0.08(+0.11%)
Jan 12, 2009 74.41 76.07 74.41 75.97 3,692,579 +0.78(+1.04%)
Jan 10, 2009 74.34 75.60 74.21 75.19 0 +0.00(+0.00%)
Jan 09, 2009 74.34 75.60 74.21 75.19 4,089,923 +0.11(+0.15%)
Jan 08, 2009 75.13 75.31 74.69 75.07 3,903,696 -0.06(-0.08%)
Jan 07, 2009 74.67 75.15 74.30 75.13 3,846,576 +0.29(+0.39%)
Jan 06, 2009 74.45 75.54 74.03 74.84 6,162,335 -0.76(-1.01%)
Jan 05, 2009 77.10 77.47 75.10 75.60 8,089,559 -2.00(-2.58%)
Jan 02, 2009 80.07 80.33 77.60 77.60 0 -2.00(-2.51%)
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.