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 (%)
May 31, 2007 20.30 20.49 20.35 20.49 1,406,600 +0.19(+0.94%)
May 30, 2007 20.08 20.30 19.97 20.30 467,900 +0.06(+0.30%)
May 29, 2007 20.00 20.24 20.00 20.24 853,700 +0.30(+1.50%)
May 25, 2007 19.70 20.03 19.70 19.94 467,400 +0.11(+0.55%)
May 24, 2007 20.01 20.15 19.63 19.83 522,400 -0.17(-0.85%)
May 23, 2007 20.17 20.20 19.91 20.00 636,321 -0.14(-0.70%)
May 22, 2007 19.99 20.14 19.90 20.14 856,624 +0.21(+1.05%)
May 21, 2007 19.77 19.94 19.55 19.93 958,600 +0.19(+0.96%)
May 18, 2007 19.62 19.74 19.45 19.74 475,100 +0.19(+0.97%)
May 17, 2007 19.25 19.60 19.25 19.55 481,800 +0.17(+0.88%)
May 16, 2007 19.47 19.49 19.33 19.38 510,100 -0.11(-0.56%)
May 15, 2007 19.52 19.63 19.30 19.49 412,000 -0.08(-0.41%)
May 14, 2007 19.58 19.65 19.36 19.57 545,500 -0.03(-0.15%)
May 11, 2007 19.32 19.60 19.32 19.60 299,100 +0.16(+0.82%)
May 10, 2007 19.54 19.54 19.26 19.44 277,500 -0.24(-1.22%)
May 09, 2007 19.43 19.68 19.42 19.68 553,252 +0.18(+0.92%)
May 08, 2007 19.50 19.50 19.27 19.50 292,400 -0.14(-0.71%)
May 07, 2007 19.50 19.64 19.46 19.64 427,083 +0.10(+0.51%)
May 04, 2007 19.36 19.54 19.35 19.54 246,200 +0.06(+0.31%)
May 03, 2007 19.47 19.49 19.32 19.48 285,055 +0.04(+0.21%)
May 02, 2007 19.19 19.44 19.19 19.44 409,646 +0.25(+1.30%)
May 01, 2007 19.25 19.25 19.05 19.19 336,163 -0.27(-1.39%)
Apr 30, 2007 19.59 19.59 19.17 19.46 306,954 -0.04(-0.21%)
Apr 27, 2007 19.49 19.57 19.35 19.50 264,000 -0.11(-0.56%)
Apr 26, 2007 19.30 19.61 19.30 19.61 523,209 +0.12(+0.62%)
Apr 25, 2007 19.47 19.49 19.32 19.49 848,316 +0.01(+0.05%)
Apr 24, 2007 19.45 19.48 19.26 19.48 510,429 -0.01(-0.05%)
Apr 23, 2007 19.44 19.52 19.31 19.49 553,060 +0.10(+0.52%)
Apr 20, 2007 19.42 19.44 19.29 19.39 465,345 +0.15(+0.78%)
Apr 19, 2007 19.11 19.25 19.02 19.24 400,300 -0.03(-0.16%)
Apr 18, 2007 19.43 19.43 19.06 19.27 374,980 +0.03(+0.16%)
Apr 17, 2007 19.30 19.31 19.17 19.24 472,200 -0.02(-0.10%)
Apr 16, 2007 19.13 19.27 19.13 19.26 563,100 +0.26(+1.37%)
Apr 13, 2007 18.97 19.00 18.92 19.00 362,825 +0.08(+0.42%)
Apr 12, 2007 18.78 18.95 18.63 18.92 272,700 +0.11(+0.58%)
Apr 11, 2007 18.97 18.97 18.69 18.81 320,700 -0.11(-0.58%)
Apr 10, 2007 19.00 19.00 18.85 18.92 350,100 -0.03(-0.16%)
Apr 09, 2007 18.77 18.98 18.77 18.95 376,200 +0.10(+0.53%)
Apr 05, 2007 18.80 18.92 18.79 18.85 317,300 -0.05(-0.26%)
Apr 04, 2007 18.95 18.97 18.84 18.90 483,800 +0.00(+0.00%)
Apr 03, 2007 18.84 18.99 18.84 18.90 564,700 +0.16(+0.85%)
Apr 02, 2007 18.63 18.75 18.62 18.74 366,200 +0.05(+0.27%)
Mar 30, 2007 18.64 18.80 18.58 18.69 238,800 -0.01(-0.05%)
Mar 29, 2007 18.82 18.87 18.60 18.70 232,700 -0.07(-0.37%)
Mar 28, 2007 18.75 18.81 18.63 18.77 251,600 -0.08(-0.42%)
Mar 27, 2007 18.90 18.94 18.71 18.85 405,200 -0.12(-0.63%)
Mar 26, 2007 18.85 19.23 18.76 18.97 299,500 -0.04(-0.21%)
Mar 23, 2007 19.23 19.23 18.86 19.01 378,500 +0.11(+0.58%)
Mar 22, 2007 18.96 18.96 18.82 18.90 322,200 -0.02(-0.11%)
Mar 21, 2007 18.64 18.96 18.58 18.92 572,000 +0.20(+1.07%)
Mar 20, 2007 18.58 18.76 18.51 18.72 353,200 +0.24(+1.30%)
Mar 19, 2007 18.33 18.80 18.33 18.48 395,100 +0.18(+0.98%)
Mar 16, 2007 18.31 18.40 18.22 18.30 221,400 -0.01(-0.05%)
Mar 15, 2007 18.20 18.33 18.20 18.31 241,700 +0.04(+0.22%)
Mar 14, 2007 18.18 18.27 17.94 18.27 520,700 +0.17(+0.94%)
Mar 13, 2007 18.50 18.55 18.08 18.10 385,100 -0.40(-2.16%)
Mar 12, 2007 18.37 18.52 18.32 18.50 300,200 +0.11(+0.60%)
Mar 09, 2007 18.42 18.59 18.30 18.39 352,500 +0.09(+0.49%)
Mar 08, 2007 18.40 18.45 18.28 18.30 417,400 +0.08(+0.44%)
Mar 07, 2007 18.25 18.36 18.16 18.22 359,100 +0.00(+0.00%)
Mar 06, 2007 17.95 18.27 17.92 18.22 443,900 +0.38(+2.13%)
Mar 05, 2007 17.87 18.10 17.55 17.84 783,100 -0.26(-1.44%)
Mar 02, 2007 18.40 18.46 18.10 18.10 489,200 -0.39(-2.11%)
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.