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 (%)
Jul 29, 2005 15.67 15.69 15.52 15.55 161,300 -0.09(-0.58%)
Jul 28, 2005 15.58 15.64 15.49 15.64 174,400 +0.10(+0.64%)
Jul 27, 2005 15.56 15.56 15.46 15.54 145,700 +0.00(+0.00%)
Jul 26, 2005 15.51 15.56 15.45 15.54 183,300 +0.04(+0.26%)
Jul 25, 2005 15.57 15.61 15.44 15.50 223,100 -0.05(-0.32%)
Jul 22, 2005 15.43 15.55 15.39 15.55 140,600 +0.15(+0.97%)
Jul 21, 2005 15.63 15.63 15.40 15.40 165,700 -0.21(-1.35%)
Jul 20, 2005 15.46 15.62 15.42 15.61 117,300 +0.15(+0.97%)
Jul 19, 2005 15.44 15.48 15.40 15.46 178,200 +0.06(+0.39%)
Jul 18, 2005 15.48 15.48 15.36 15.40 135,200 -0.08(-0.52%)
Jul 15, 2005 15.47 15.49 15.38 15.48 132,200 +0.01(+0.06%)
Jul 14, 2005 15.56 15.60 15.42 15.47 181,700 -0.04(-0.26%)
Jul 13, 2005 15.52 15.53 15.46 15.51 169,700 +0.05(+0.32%)
Jul 12, 2005 15.46 15.55 15.41 15.46 180,700 +0.02(+0.13%)
Jul 11, 2005 15.32 15.44 15.32 15.44 256,400 +0.11(+0.72%)
Jul 08, 2005 15.15 15.33 15.11 15.33 157,100 +0.19(+1.25%)
Jul 07, 2005 15.00 15.14 14.95 15.14 271,200 +0.04(+0.26%)
Jul 06, 2005 15.26 15.26 15.10 15.10 131,100 -0.17(-1.11%)
Jul 05, 2005 15.13 15.27 15.08 15.27 121,700 +0.13(+0.86%)
Jul 01, 2005 15.12 15.17 15.08 15.14 127,100 +0.13(+0.87%)
Jun 30, 2005 15.13 15.16 15.01 15.01 146,400 -0.10(-0.66%)
Jun 29, 2005 15.11 15.14 15.04 15.11 171,100 +0.01(+0.07%)
Jun 28, 2005 14.98 15.10 14.98 15.10 156,500 +0.19(+1.27%)
Jun 27, 2005 14.86 14.92 14.83 14.91 212,100 +0.03(+0.20%)
Jun 24, 2005 14.95 14.95 14.84 14.88 418,600 -0.08(-0.53%)
Jun 23, 2005 15.10 15.11 14.95 14.96 236,900 -0.17(-1.12%)
Jun 22, 2005 15.15 15.15 15.05 15.13 145,200 +0.06(+0.40%)
Jun 21, 2005 15.11 15.11 15.01 15.07 150,000 -0.03(-0.20%)
Jun 20, 2005 15.06 15.12 15.01 15.10 162,900 -0.02(-0.13%)
Jun 17, 2005 15.11 15.14 15.04 15.12 157,500 -0.06(-0.40%)
Jun 16, 2005 15.08 15.19 15.04 15.18 252,100 +0.11(+0.73%)
Jun 15, 2005 15.10 15.10 14.98 15.07 123,400 +0.01(+0.07%)
Jun 14, 2005 15.02 15.08 14.98 15.06 110,000 +0.07(+0.46%)
Jun 13, 2005 14.92 15.04 14.89 14.99 111,900 +0.06(+0.41%)
Jun 10, 2005 15.00 15.00 14.90 14.93 124,400 -0.02(-0.13%)
Jun 09, 2005 14.89 14.98 14.83 14.95 174,400 +0.00(+0.00%)
Jun 08, 2005 15.03 15.04 14.91 14.95 142,400 -0.06(-0.40%)
Jun 07, 2005 15.02 15.12 14.97 15.01 164,900 +0.02(+0.13%)
Jun 06, 2005 14.99 15.02 14.91 14.99 128,400 -0.05(-0.33%)
Jun 03, 2005 15.10 15.10 14.94 15.04 156,200 -0.03(-0.20%)
Jun 02, 2005 15.04 15.08 15.00 15.07 121,400 +0.04(+0.27%)
Jun 01, 2005 14.90 15.10 14.89 15.03 190,400 +0.13(+0.87%)
May 31, 2005 14.92 14.98 14.86 14.90 127,600 -0.01(-0.07%)
May 27, 2005 14.87 14.91 14.80 14.91 78,900 +0.03(+0.20%)
May 26, 2005 14.81 14.88 14.80 14.88 161,100 +0.08(+0.54%)
May 25, 2005 14.83 14.84 14.72 14.80 135,000 -0.08(-0.54%)
May 24, 2005 14.86 14.90 14.80 14.88 163,300 -0.01(-0.07%)
May 23, 2005 14.88 14.94 14.83 14.89 163,000 +0.01(+0.07%)
May 20, 2005 14.89 14.89 14.77 14.88 244,500 -0.05(-0.33%)
May 19, 2005 14.90 14.96 14.85 14.93 174,100 +0.01(+0.07%)
May 18, 2005 14.88 14.96 14.84 14.92 219,300 +0.14(+0.95%)
May 17, 2005 14.64 14.81 14.60 14.78 124,900 +0.10(+0.68%)
May 16, 2005 14.48 14.68 14.47 14.68 137,200 +0.25(+1.73%)
May 13, 2005 14.51 14.55 14.32 14.43 156,800 -0.07(-0.48%)
May 12, 2005 14.68 14.69 14.48 14.50 132,500 -0.15(-1.02%)
May 11, 2005 14.62 14.67 14.50 14.65 171,800 +0.06(+0.41%)
May 10, 2005 14.63 14.69 14.56 14.59 187,500 -0.13(-0.88%)
May 09, 2005 14.60 14.72 14.55 14.72 155,700 +0.12(+0.82%)
May 06, 2005 14.65 14.66 14.57 14.60 157,800 -0.02(-0.14%)
May 05, 2005 14.67 14.73 14.55 14.62 244,700 -0.08(-0.54%)
May 04, 2005 14.57 14.71 14.53 14.70 219,300 +0.22(+1.52%)
May 03, 2005 14.54 14.63 14.46 14.48 239,100 -0.04(-0.28%)
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.