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 (%)
Jan 31, 2008 17.89 18.50 17.86 18.48 26,400 +0.38(+2.10%)
Jan 30, 2008 18.15 18.33 18.10 18.10 11,500 -0.07(-0.39%)
Jan 29, 2008 18.04 18.25 18.04 18.17 20,100 +0.13(+0.72%)
Jan 28, 2008 17.56 18.04 17.56 18.04 30,500 +0.33(+1.86%)
Jan 25, 2008 18.13 18.13 17.71 17.71 5,900 -0.23(-1.28%)
Jan 24, 2008 18.58 18.58 17.94 17.94 10,058 -0.03(-0.19%)
Jan 23, 2008 17.78 18.00 17.65 17.97 15,425 +0.00(+0.02%)
Jan 22, 2008 17.72 18.02 17.48 17.97 32,400 -0.37(-2.02%)
Jan 21, 2008 18.69 18.73 18.29 18.34 0 +0.00(+0.00%)
Jan 18, 2008 18.69 18.73 18.29 18.34 23,700 -0.36(-1.91%)
Jan 17, 2008 19.28 19.28 18.70 18.70 10,400 -0.65(-3.37%)
Jan 16, 2008 19.50 19.60 19.24 19.35 38,600 -0.22(-1.12%)
Jan 15, 2008 19.60 19.70 19.51 19.57 23,900 -0.15(-0.76%)
Jan 14, 2008 19.97 19.97 19.68 19.72 9,711 -0.07(-0.35%)
Jan 11, 2008 19.80 19.89 19.69 19.79 11,000 -0.07(-0.35%)
Jan 10, 2008 19.80 19.95 19.74 19.86 12,900 +0.04(+0.20%)
Jan 09, 2008 19.64 19.82 19.61 19.82 14,200 +0.16(+0.81%)
Jan 08, 2008 19.95 20.03 19.66 19.66 10,000 -0.14(-0.71%)
Jan 07, 2008 19.60 19.80 19.54 19.80 20,500 +0.38(+1.96%)
Jan 04, 2008 19.37 19.51 19.29 19.42 10,600 +0.01(+0.05%)
Jan 03, 2008 19.48 19.65 19.41 19.41 4,200 -0.09(-0.46%)
Jan 02, 2008 19.71 19.71 19.39 19.50 9,200 -0.29(-1.47%)
Jan 01, 2008 20.15 20.15 19.75 19.79 15,500 +0.00(+0.00%)
Dec 31, 2007 20.15 20.15 19.75 19.79 15,500 -0.09(-0.45%)
Dec 28, 2007 20.10 20.10 19.84 19.88 7,400 -0.04(-0.20%)
Dec 27, 2007 20.00 20.07 19.87 19.92 7,800 -0.15(-0.75%)
Dec 26, 2007 20.10 20.10 20.06 20.07 6,600 -0.07(-0.35%)
Dec 24, 2007 20.09 20.14 20.08 20.14 2,400 +0.07(+0.35%)
Dec 21, 2007 20.10 20.15 20.07 20.07 14,311 -0.05(-0.25%)
Dec 20, 2007 19.71 20.13 19.71 20.12 20,077 +0.11(+0.54%)
Dec 19, 2007 20.06 20.11 19.89 20.01 8,600 +0.04(+0.21%)
Dec 18, 2007 19.80 20.01 19.80 19.97 4,400 +0.23(+1.17%)
Dec 17, 2007 19.90 19.90 19.69 19.74 3,600 -0.24(-1.21%)
Dec 14, 2007 20.09 20.14 19.97 19.98 3,600 -0.22(-1.08%)
Dec 13, 2007 20.13 20.22 19.97 20.20 8,100 +0.05(+0.25%)
Dec 12, 2007 20.49 20.49 20.06 20.15 17,800 +0.12(+0.60%)
Dec 11, 2007 20.55 20.63 20.03 20.03 21,100 -0.51(-2.48%)
Dec 10, 2007 20.56 20.61 20.47 20.54 35,500 +0.00(+0.00%)
Dec 07, 2007 20.50 20.57 20.39 20.54 9,000 +0.09(+0.44%)
Dec 06, 2007 20.38 20.45 20.28 20.45 20,700 +0.11(+0.54%)
Dec 05, 2007 20.22 20.35 20.14 20.34 34,400 +0.27(+1.35%)
Dec 04, 2007 19.89 20.16 19.89 20.07 10,600 +0.07(+0.35%)
Dec 03, 2007 19.92 20.02 19.92 20.00 2,900 +0.18(+0.91%)
Nov 30, 2007 19.91 20.12 19.82 19.82 35,200 -0.09(-0.45%)
Nov 29, 2007 19.77 19.92 19.61 19.91 12,200 +0.04(+0.20%)
Nov 28, 2007 19.65 19.87 19.50 19.87 16,000 +0.22(+1.12%)
Nov 27, 2007 19.46 19.65 19.39 19.65 17,100 +0.20(+1.03%)
Nov 26, 2007 19.62 19.76 19.42 19.45 18,900 -0.14(-0.71%)
Nov 23, 2007 19.40 19.68 19.40 19.59 7,425 +0.03(+0.14%)
Nov 21, 2007 19.70 19.73 19.56 19.56 8,600 -0.15(-0.76%)
Nov 20, 2007 19.65 19.78 19.54 19.71 16,800 +0.16(+0.84%)
Nov 19, 2007 19.19 19.62 19.19 19.55 5,785 -0.00(-0.02%)
Nov 16, 2007 19.55 19.55 19.34 19.55 5,800 +0.06(+0.31%)
Nov 15, 2007 19.51 19.58 19.49 19.49 3,600 -0.09(-0.46%)
Nov 14, 2007 19.48 19.62 19.48 19.58 6,200 +0.12(+0.62%)
Nov 13, 2007 19.40 19.54 19.23 19.46 4,500 +0.18(+0.93%)
Nov 12, 2007 19.51 19.58 19.28 19.28 2,700 -0.32(-1.63%)
Nov 09, 2007 19.62 19.76 19.52 19.60 7,500 -0.25(-1.26%)
Nov 08, 2007 19.54 19.85 19.54 19.85 27,500 +0.34(+1.74%)
Nov 07, 2007 19.75 19.77 19.48 19.51 10,900 -0.32(-1.61%)
Nov 06, 2007 19.83 19.83 19.64 19.83 8,200 -0.03(-0.15%)
Nov 05, 2007 19.62 19.93 19.62 19.86 9,700 +0.16(+0.81%)
Nov 02, 2007 19.68 19.77 19.58 19.70 7,700 +0.08(+0.41%)
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.