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 30, 2008 19.86 19.87 19.78 19.87 5,320 +0.03(+0.15%)
May 29, 2008 19.79 19.98 19.74 19.84 13,483 +0.12(+0.61%)
May 28, 2008 19.70 19.73 19.65 19.72 2,932 +0.03(+0.15%)
May 27, 2008 19.49 19.71 19.49 19.69 5,688 +0.07(+0.36%)
May 26, 2008 19.79 19.79 19.62 19.62 0 +0.00(+0.00%)
May 23, 2008 19.79 19.79 19.62 19.62 8,313 -0.33(-1.66%)
May 22, 2008 19.95 20.01 19.88 19.95 8,885 +0.10(+0.51%)
May 21, 2008 20.05 20.05 19.83 19.85 16,520 +0.03(+0.15%)
May 20, 2008 19.85 19.96 19.74 19.82 2,754 +0.02(+0.10%)
May 19, 2008 19.72 19.84 19.68 19.80 5,064 +0.13(+0.66%)
May 16, 2008 19.54 19.70 19.53 19.67 5,699 +0.13(+0.67%)
May 15, 2008 19.56 19.60 19.47 19.54 8,932 -0.11(-0.56%)
May 14, 2008 19.58 19.65 19.52 19.65 10,383 +0.20(+1.02%)
May 13, 2008 19.47 19.50 19.35 19.45 2,944 -0.03(-0.15%)
May 12, 2008 19.27 19.48 19.27 19.48 3,200 +0.22(+1.14%)
May 09, 2008 19.03 19.33 18.99 19.26 7,750 +0.11(+0.57%)
May 08, 2008 19.09 19.20 19.00 19.15 11,549 +0.08(+0.42%)
May 07, 2008 19.37 19.37 19.07 19.07 15,368 -0.25(-1.29%)
May 06, 2008 19.21 19.32 19.15 19.32 2,050 +0.00(+0.00%)
May 05, 2008 19.26 19.36 19.25 19.32 18,443 -0.12(-0.62%)
May 02, 2008 20.42 20.42 19.38 19.44 23,611 +0.22(+1.14%)
May 01, 2008 19.09 19.31 19.02 19.22 10,622 +0.23(+1.21%)
Apr 30, 2008 19.18 19.19 18.29 18.99 24,753 -0.08(-0.44%)
Apr 29, 2008 19.13 19.13 19.06 19.07 15,640 -0.13(-0.66%)
Apr 28, 2008 19.23 19.23 19.13 19.20 1,894 +0.06(+0.31%)
Apr 25, 2008 19.00 19.20 19.00 19.14 9,800 +0.01(+0.05%)
Apr 24, 2008 19.24 19.24 19.09 19.13 7,150 -0.06(-0.31%)
Apr 23, 2008 19.12 19.19 19.06 19.19 2,700 +0.30(+1.57%)
Apr 22, 2008 18.97 18.97 18.89 18.89 31,100 -0.18(-0.92%)
Apr 21, 2008 19.19 19.19 18.97 19.07 6,612 -0.16(-0.83%)
Apr 18, 2008 19.19 19.23 19.16 19.23 6,795 +0.13(+0.68%)
Apr 17, 2008 18.97 19.22 18.97 19.10 8,391 -0.02(-0.10%)
Apr 16, 2008 18.81 19.12 18.78 19.12 11,171 +0.45(+2.39%)
Apr 15, 2008 18.57 18.67 18.57 18.67 4,577 +0.16(+0.89%)
Apr 14, 2008 18.40 18.57 18.40 18.51 2,897 +0.09(+0.49%)
Apr 11, 2008 18.45 18.47 18.41 18.42 3,800 -0.03(-0.15%)
Apr 10, 2008 18.40 18.54 18.39 18.45 2,500 -0.05(-0.29%)
Apr 09, 2008 18.44 18.60 18.29 18.50 11,700 -0.01(-0.05%)
Apr 08, 2008 18.35 18.52 18.35 18.51 4,900 +0.10(+0.54%)
Apr 07, 2008 18.27 18.58 18.27 18.41 10,700 +0.01(+0.05%)
Apr 04, 2008 18.46 18.54 18.40 18.40 12,500 +0.08(+0.46%)
Apr 03, 2008 18.06 18.43 18.06 18.32 28,300 -0.02(-0.13%)
Apr 02, 2008 18.34 18.47 18.25 18.34 19,300 +0.13(+0.71%)
Apr 01, 2008 17.81 18.24 17.81 18.21 19,500 +0.45(+2.53%)
Mar 31, 2008 17.70 17.80 17.55 17.76 6,800 +0.19(+1.08%)
Mar 28, 2008 17.80 17.80 17.57 17.57 3,800 -0.25(-1.40%)
Mar 27, 2008 17.80 17.88 17.69 17.82 26,700 +0.13(+0.73%)
Mar 26, 2008 17.60 17.79 17.60 17.69 11,200 +0.08(+0.45%)
Mar 25, 2008 17.74 17.75 17.61 17.61 17,019 +0.01(+0.06%)
Mar 24, 2008 17.68 17.75 17.50 17.60 14,800 -0.08(-0.45%)
Mar 21, 2008 17.49 17.69 17.48 17.68 10,129 +0.00(+0.00%)
Mar 20, 2008 17.49 17.69 17.48 17.68 10,129 +0.01(+0.06%)
Mar 19, 2008 18.22 18.22 17.67 17.67 5,900 -0.36(-2.00%)
Mar 18, 2008 17.84 18.03 17.71 18.03 8,200 +0.29(+1.62%)
Mar 17, 2008 17.48 17.76 17.45 17.74 25,100 +0.00(+0.01%)
Mar 14, 2008 18.04 18.04 17.56 17.74 16,300 -0.15(-0.84%)
Mar 13, 2008 17.64 17.93 17.62 17.89 20,300 +0.03(+0.17%)
Mar 12, 2008 17.90 18.18 17.86 17.86 44,900 -0.16(-0.89%)
Mar 11, 2008 18.00 18.05 17.76 18.02 17,700 +0.40(+2.27%)
Mar 10, 2008 17.66 17.73 17.53 17.62 27,189 -0.09(-0.53%)
Mar 07, 2008 17.54 17.72 17.51 17.71 14,700 -0.01(-0.03%)
Mar 06, 2008 17.94 17.96 17.72 17.72 14,000 -0.42(-2.32%)
Mar 05, 2008 17.98 18.20 17.90 18.14 10,300 +0.04(+0.22%)
Mar 04, 2008 17.93 18.11 17.55 18.10 12,700 +0.23(+1.29%)
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.