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 (%)
Sep 28, 2007 15.03 15.04 14.77 14.77 65,500 -0.28(-1.86%)
Sep 27, 2007 15.00 15.06 14.97 15.05 79,000 +0.07(+0.47%)
Sep 26, 2007 14.93 15.09 14.82 14.98 154,700 +0.11(+0.74%)
Sep 25, 2007 14.90 14.95 14.81 14.87 90,700 -0.09(-0.60%)
Sep 24, 2007 15.16 15.19 14.95 14.96 66,400 -0.20(-1.32%)
Sep 21, 2007 15.28 15.28 15.16 15.16 70,000 -0.03(-0.20%)
Sep 20, 2007 15.27 15.39 15.12 15.19 292,900 -0.23(-1.50%)
Sep 19, 2007 15.15 15.48 15.15 15.42 90,800 +0.27(+1.79%)
Sep 18, 2007 14.55 15.16 14.37 15.15 101,700 +0.58(+3.98%)
Sep 17, 2007 14.50 14.65 14.50 14.57 67,900 -0.10(-0.68%)
Sep 14, 2007 14.54 14.70 14.51 14.67 65,100 -0.04(-0.27%)
Sep 13, 2007 14.67 14.78 14.60 14.71 67,500 +0.08(+0.55%)
Sep 12, 2007 14.66 14.73 14.60 14.63 53,500 -0.07(-0.48%)
Sep 11, 2007 14.48 14.74 14.48 14.70 123,600 +0.16(+1.10%)
Sep 10, 2007 14.76 14.76 14.38 14.54 363,200 -0.09(-0.62%)
Sep 07, 2007 14.69 14.75 14.59 14.63 166,084 -0.25(-1.68%)
Sep 06, 2007 14.92 14.92 14.75 14.88 85,000 +0.03(+0.20%)
Sep 05, 2007 14.93 15.04 14.78 14.85 135,700 -0.23(-1.53%)
Sep 04, 2007 14.91 15.17 14.91 15.08 142,300 +0.15(+1.00%)
Aug 31, 2007 14.98 15.02 14.83 14.93 58,300 +0.11(+0.74%)
Aug 30, 2007 14.85 15.01 14.75 14.82 161,000 -0.15(-1.00%)
Aug 29, 2007 14.74 15.00 14.65 14.97 165,600 +0.31(+2.11%)
Aug 28, 2007 14.90 14.94 14.62 14.66 90,600 -0.34(-2.27%)
Aug 27, 2007 15.15 15.15 15.00 15.00 69,700 -0.24(-1.57%)
Aug 24, 2007 15.03 15.26 14.99 15.24 167,300 +0.12(+0.79%)
Aug 23, 2007 15.36 15.36 15.08 15.12 64,500 -0.20(-1.31%)
Aug 22, 2007 15.44 15.47 15.18 15.32 170,600 +0.02(+0.13%)
Aug 21, 2007 15.19 15.44 15.16 15.30 838,500 +0.10(+0.66%)
Aug 20, 2007 15.53 15.53 15.06 15.20 294,200 -0.18(-1.17%)
Aug 17, 2007 15.52 15.62 15.13 15.38 229,900 +0.78(+5.34%)
Aug 16, 2007 14.23 15.00 14.21 14.60 347,800 +0.39(+2.74%)
Aug 15, 2007 14.22 14.67 14.20 14.21 254,600 -0.14(-0.98%)
Aug 14, 2007 14.61 14.63 14.31 14.35 450,900 -0.40(-2.71%)
Aug 13, 2007 15.07 15.09 14.52 14.75 195,900 -0.16(-1.07%)
Aug 10, 2007 14.73 15.20 14.63 14.91 274,300 +0.17(+1.15%)
Aug 09, 2007 14.78 15.03 14.74 14.74 161,600 -0.31(-2.06%)
Aug 08, 2007 14.74 15.17 14.69 15.05 386,300 +0.52(+3.58%)
Aug 07, 2007 14.25 14.70 14.24 14.53 451,400 +0.20(+1.40%)
Aug 06, 2007 13.85 14.37 13.65 14.33 231,100 +0.51(+3.69%)
Aug 03, 2007 13.92 14.32 13.78 13.82 114,300 -0.50(-3.49%)
Aug 02, 2007 14.36 14.40 14.21 14.32 130,800 +0.11(+0.77%)
Aug 01, 2007 14.09 14.26 13.97 14.21 234,500 +0.12(+0.85%)
Jul 31, 2007 14.34 14.39 14.06 14.09 600,500 -0.12(-0.84%)
Jul 30, 2007 14.04 14.27 14.00 14.21 448,900 +0.21(+1.50%)
Jul 27, 2007 14.17 14.37 14.00 14.00 119,100 -0.26(-1.82%)
Jul 26, 2007 14.36 14.45 14.15 14.26 159,900 -0.37(-2.53%)
Jul 25, 2007 14.64 14.70 14.42 14.63 239,200 +0.13(+0.90%)
Jul 24, 2007 14.76 14.87 14.45 14.50 144,100 -0.41(-2.75%)
Jul 23, 2007 14.91 15.02 14.84 14.91 119,300 +0.02(+0.13%)
Jul 20, 2007 15.10 15.10 14.82 14.89 137,400 -0.21(-1.39%)
Jul 19, 2007 15.19 15.22 15.09 15.10 117,300 -0.02(-0.13%)
Jul 18, 2007 15.17 15.22 14.98 15.12 228,600 -0.20(-1.31%)
Jul 17, 2007 15.39 15.40 15.30 15.32 170,800 +0.00(+0.00%)
Jul 16, 2007 15.39 15.45 15.30 15.32 170,200 -0.09(-0.58%)
Jul 13, 2007 15.40 15.48 15.37 15.41 76,200 -0.09(-0.58%)
Jul 12, 2007 15.40 15.51 15.36 15.50 87,600 +0.27(+1.77%)
Jul 11, 2007 15.19 15.24 15.14 15.23 105,100 +0.08(+0.53%)
Jul 10, 2007 15.34 15.38 15.15 15.15 121,200 -0.33(-2.13%)
Jul 09, 2007 15.52 15.55 15.47 15.48 97,700 -0.12(-0.77%)
Jul 06, 2007 15.48 15.60 15.46 15.60 68,700 +0.00(+0.00%)
Jul 05, 2007 15.60 15.64 15.48 15.60 59,100 +0.00(+0.00%)
Jul 03, 2007 15.58 15.61 15.54 15.60 27,300 +0.04(+0.26%)
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.