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, 2005 6.460 6.510 6.460 6.510 600 +0.05(+0.77%)
May 27, 2005 6.490 6.490 6.460 6.460 600 -0.06(-0.92%)
May 26, 2005 6.470 6.520 6.470 6.520 2,700 +0.00(+0.00%)
May 25, 2005 6.570 6.570 6.520 6.520 4,200 +0.10(+1.56%)
May 24, 2005 6.600 6.600 6.420 6.420 1,600 -0.21(-3.17%)
May 23, 2005 6.650 6.700 6.630 6.630 6,600 +0.18(+2.79%)
May 20, 2005 6.770 6.770 6.450 6.450 6,800 -0.31(-4.59%)
May 19, 2005 6.770 6.770 6.700 6.760 1,400 -0.04(-0.59%)
May 18, 2005 6.660 6.800 6.660 6.800 4,100 +0.11(+1.64%)
May 17, 2005 6.590 6.690 6.550 6.690 2,300 +0.03(+0.45%)
May 16, 2005 6.520 6.660 6.520 6.660 5,400 +0.14(+2.15%)
May 13, 2005 6.530 6.530 6.410 6.520 5,400 +0.00(+0.00%)
May 12, 2005 6.550 6.620 6.520 6.520 1,800 +0.02(+0.31%)
May 11, 2005 6.000 6.500 6.000 6.500 11,000 +0.38(+6.21%)
May 10, 2005 6.050 6.310 6.050 6.120 23,300 +0.13(+2.17%)
May 09, 2005 5.890 5.990 5.760 5.990 8,700 +0.05(+0.84%)
May 06, 2005 5.900 5.940 5.900 5.940 5,500 +0.04(+0.68%)
May 05, 2005 5.850 5.910 5.850 5.900 3,700 +0.12(+2.08%)
May 04, 2005 5.700 5.830 5.700 5.780 3,100 -0.02(-0.34%)
May 03, 2005 5.850 6.200 5.800 5.800 27,500 +0.00(+0.00%)
May 02, 2005 6.000 6.150 5.800 5.800 10,500 -0.10(-1.69%)
Apr 29, 2005 6.180 6.180 5.900 5.900 1,200 -0.28(-4.53%)
Apr 28, 2005 6.200 6.300 6.180 6.180 9,000 -0.03(-0.48%)
Apr 27, 2005 6.210 6.210 6.210 6.210 500 -0.04(-0.64%)
Apr 26, 2005 6.470 6.470 6.250 6.250 5,300 -0.15(-2.34%)
Apr 25, 2005 6.460 6.500 6.400 6.400 5,700 -0.06(-0.93%)
Apr 22, 2005 6.480 6.480 6.430 6.460 3,700 +0.04(+0.62%)
Apr 21, 2005 6.480 6.490 6.420 6.420 3,500 +0.01(+0.16%)
Apr 20, 2005 6.500 6.500 6.410 6.410 1,500 -0.14(-2.14%)
Apr 19, 2005 6.470 6.550 6.460 6.550 5,700 +0.13(+2.02%)
Apr 18, 2005 6.450 6.450 6.350 6.420 400 +0.02(+0.31%)
Apr 15, 2005 6.400 6.400 6.400 6.400 400 -0.05(-0.78%)
Apr 14, 2005 6.560 6.560 6.450 6.450 8,000 -0.16(-2.42%)
Apr 13, 2005 6.430 6.670 6.430 6.610 7,500 +0.08(+1.23%)
Apr 12, 2005 6.600 6.600 6.500 6.530 1,900 -0.15(-2.25%)
Apr 11, 2005 6.600 6.680 6.600 6.680 1,900 -0.01(-0.15%)
Apr 08, 2005 6.690 6.690 6.690 6.690 600 -0.01(-0.15%)
Apr 07, 2005 6.780 6.800 6.600 6.700 9,000 -0.18(-2.62%)
Apr 06, 2005 7.050 7.050 6.810 6.880 6,300 -0.17(-2.41%)
Apr 05, 2005 6.930 7.050 6.900 7.050 8,800 +0.17(+2.47%)
Apr 04, 2005 6.800 6.950 6.800 6.880 5,300 +0.14(+2.08%)
Apr 01, 2005 6.660 6.740 6.660 6.740 2,900 +0.04(+0.60%)
Mar 31, 2005 6.550 6.700 6.550 6.700 3,300 +0.10(+1.52%)
Mar 30, 2005 6.600 6.750 6.600 6.600 3,000 +0.00(+0.00%)
Mar 29, 2005 6.580 6.700 6.500 6.600 17,000 +0.00(+0.00%)
Mar 28, 2005 6.720 6.720 6.600 6.600 6,600 -0.14(-2.08%)
Mar 24, 2005 6.770 6.770 6.740 6.740 1,500 -0.06(-0.88%)
Mar 23, 2005 6.790 6.800 6.740 6.800 2,800 -0.08(-1.16%)
Mar 22, 2005 6.880 6.880 6.880 6.880 300 -0.05(-0.72%)
Mar 21, 2005 6.860 6.950 6.860 6.930 8,500 +0.07(+1.02%)
Mar 18, 2005 6.910 6.910 6.860 6.860 1,700 -0.08(-1.15%)
Mar 17, 2005 6.940 6.940 6.940 6.940 400 +0.00(+0.00%)
Mar 16, 2005 6.870 6.940 6.870 6.940 7,100 +0.06(+0.87%)
Mar 15, 2005 6.840 6.880 6.840 6.880 4,600 +0.17(+2.53%)
Mar 14, 2005 6.800 6.800 6.700 6.710 7,900 -0.14(-2.04%)
Mar 11, 2005 6.950 6.950 6.750 6.850 2,500 -0.10(-1.44%)
Mar 10, 2005 6.840 6.960 6.840 6.950 8,000 +0.07(+1.02%)
Mar 09, 2005 6.850 7.000 6.850 6.880 7,800 +0.03(+0.44%)
Mar 08, 2005 7.020 7.020 6.850 6.850 7,100 -0.15(-2.14%)
Mar 07, 2005 6.800 7.040 6.800 7.000 6,700 +0.14(+2.04%)
Mar 04, 2005 6.830 6.900 6.750 6.860 9,300 +0.00(+0.00%)
Mar 03, 2005 6.850 6.890 6.740 6.860 10,200 -0.05(-0.72%)
Mar 02, 2005 6.910 6.990 6.870 6.910 7,600 +0.01(+0.14%)
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.