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 (%)
Jun 29, 2007 15.57 15.57 15.32 15.39 65,900 -0.03(-0.19%)
Jun 28, 2007 15.39 15.62 15.38 15.42 56,200 -0.05(-0.32%)
Jun 27, 2007 15.20 15.49 15.20 15.47 72,700 +0.16(+1.05%)
Jun 26, 2007 15.40 15.44 15.27 15.31 69,000 +0.06(+0.39%)
Jun 25, 2007 15.29 15.48 15.25 15.25 77,500 -0.02(-0.13%)
Jun 22, 2007 15.54 15.54 15.12 15.27 83,100 -0.26(-1.67%)
Jun 21, 2007 15.41 15.55 15.19 15.53 126,300 +0.06(+0.39%)
Jun 20, 2007 15.58 15.75 15.47 15.47 46,100 -0.26(-1.65%)
Jun 19, 2007 15.66 15.85 15.64 15.73 100,000 -0.11(-0.69%)
Jun 18, 2007 15.89 15.89 15.69 15.84 68,100 +0.07(+0.44%)
Jun 15, 2007 15.73 15.87 15.73 15.77 68,500 +0.05(+0.32%)
Jun 14, 2007 15.60 15.90 13.98 15.72 483,700 +0.10(+0.64%)
Jun 13, 2007 15.45 15.65 15.45 15.62 55,400 +0.23(+1.49%)
Jun 12, 2007 15.55 15.64 15.31 15.39 167,000 -0.26(-1.66%)
Jun 11, 2007 15.68 15.75 15.60 15.65 62,800 -0.06(-0.38%)
Jun 08, 2007 15.47 15.71 15.47 15.71 58,300 +0.39(+2.55%)
Jun 07, 2007 15.68 15.73 15.32 15.32 110,100 -0.47(-2.98%)
Jun 06, 2007 15.75 15.82 15.60 15.79 127,700 -0.08(-0.50%)
Jun 05, 2007 15.96 15.97 15.83 15.87 74,000 -0.21(-1.31%)
Jun 04, 2007 16.02 16.08 15.98 16.08 60,500 -0.01(-0.06%)
Jun 01, 2007 16.12 16.13 16.00 16.09 141,500 +0.21(+1.32%)
May 31, 2007 16.04 16.05 15.88 15.88 228,900 -0.07(-0.44%)
May 30, 2007 15.80 16.00 15.80 15.95 56,300 -0.03(-0.19%)
May 29, 2007 15.85 15.98 15.54 15.98 73,000 +0.08(+0.50%)
May 25, 2007 15.76 15.90 15.73 15.90 67,500 +0.15(+0.95%)
May 24, 2007 15.92 16.00 15.59 15.75 122,800 -0.24(-1.50%)
May 23, 2007 16.02 16.11 15.93 15.99 124,400 -0.04(-0.25%)
May 22, 2007 16.00 16.09 15.80 16.03 139,400 +0.02(+0.12%)
May 21, 2007 15.87 16.01 15.84 16.01 94,700 +0.13(+0.82%)
May 18, 2007 15.85 15.91 15.75 15.88 72,800 +0.00(+0.00%)
May 17, 2007 15.88 15.94 15.80 15.88 57,200 -0.11(-0.69%)
May 16, 2007 15.80 15.99 15.75 15.99 73,200 +0.21(+1.33%)
May 15, 2007 15.98 16.04 15.78 15.78 70,300 -0.27(-1.68%)
May 14, 2007 16.06 16.10 15.89 16.05 82,500 -0.02(-0.12%)
May 11, 2007 15.88 16.07 15.87 16.07 49,500 +0.14(+0.88%)
May 10, 2007 15.98 16.09 15.87 15.93 128,800 -0.28(-1.73%)
May 09, 2007 16.01 16.21 16.01 16.21 57,300 +0.09(+0.56%)
May 08, 2007 16.01 16.12 15.98 16.12 189,000 -0.03(-0.19%)
May 07, 2007 16.14 16.19 16.12 16.15 165,900 +0.06(+0.37%)
May 04, 2007 16.03 16.12 16.02 16.09 96,400 +0.03(+0.19%)
May 03, 2007 16.04 16.08 15.89 16.06 54,100 +0.09(+0.56%)
May 02, 2007 15.84 16.04 15.84 15.97 56,000 +0.10(+0.64%)
May 01, 2007 15.84 15.89 15.71 15.87 129,400 +0.06(+0.37%)
Apr 30, 2007 15.94 16.03 15.78 15.81 157,400 -0.22(-1.37%)
Apr 27, 2007 15.96 16.04 15.91 16.03 127,300 +0.00(+0.00%)
Apr 26, 2007 16.04 16.07 15.97 16.03 72,600 -0.07(-0.43%)
Apr 25, 2007 15.98 16.10 15.96 16.10 56,800 +0.17(+1.07%)
Apr 24, 2007 15.90 15.97 15.83 15.93 45,600 +0.08(+0.50%)
Apr 23, 2007 15.97 16.09 15.85 15.85 93,600 -0.14(-0.88%)
Apr 20, 2007 16.00 16.09 15.95 15.99 40,200 +0.12(+0.76%)
Apr 19, 2007 15.93 15.98 15.84 15.87 64,200 -0.25(-1.55%)
Apr 18, 2007 16.04 16.12 15.95 16.12 160,000 +0.10(+0.62%)
Apr 17, 2007 15.98 16.05 15.94 16.02 82,300 +0.11(+0.69%)
Apr 16, 2007 15.90 16.07 15.85 15.91 71,200 +0.10(+0.63%)
Apr 13, 2007 15.77 15.81 15.70 15.81 56,000 -0.03(-0.19%)
Apr 12, 2007 15.82 15.84 15.60 15.84 187,800 +0.18(+1.15%)
Apr 11, 2007 15.65 15.82 15.62 15.66 35,900 -0.13(-0.82%)
Apr 10, 2007 15.76 15.90 15.75 15.79 77,500 -0.04(-0.25%)
Apr 09, 2007 15.84 15.86 15.71 15.83 350,600 -0.02(-0.13%)
Apr 05, 2007 15.77 15.89 15.74 15.85 345,600 -0.11(-0.69%)
Apr 04, 2007 15.85 16.17 15.77 15.96 71,900 +0.03(+0.19%)
Apr 03, 2007 15.88 15.98 15.80 15.93 41,100 +0.14(+0.89%)
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.