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 (%)
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%)
Apr 02, 2007 15.97 15.97 15.70 15.79 43,400 -0.05(-0.32%)
Mar 30, 2007 16.03 16.03 15.67 15.84 80,800 -0.05(-0.31%)
Mar 29, 2007 15.76 15.90 15.64 15.89 59,200 +0.14(+0.89%)
Mar 28, 2007 15.77 15.90 15.73 15.75 66,800 -0.14(-0.88%)
Mar 27, 2007 16.04 16.04 15.87 15.89 42,900 -0.27(-1.67%)
Mar 26, 2007 16.00 16.16 15.89 16.16 76,900 +0.06(+0.37%)
Mar 23, 2007 16.00 16.15 16.00 16.10 51,900 +0.10(+0.63%)
Mar 22, 2007 16.03 16.16 16.00 16.00 56,700 -0.19(-1.17%)
Mar 21, 2007 15.89 16.20 15.73 16.19 76,800 +0.31(+1.95%)
Mar 20, 2007 15.65 15.93 15.65 15.88 56,600 +0.23(+1.47%)
Mar 19, 2007 15.60 15.88 15.60 15.65 70,200 +0.14(+0.90%)
Mar 16, 2007 15.70 15.73 15.45 15.51 101,000 -0.21(-1.34%)
Mar 15, 2007 15.43 15.72 15.39 15.72 62,400 +0.18(+1.16%)
Mar 14, 2007 15.45 15.65 14.93 15.54 370,700 +0.17(+1.11%)
Mar 13, 2007 15.80 15.72 15.30 15.37 103,600 -0.43(-2.72%)
Mar 12, 2007 15.69 15.93 15.50 15.80 129,500 +0.11(+0.70%)
Mar 09, 2007 15.77 15.77 15.60 15.69 60,500 +0.00(+0.00%)
Mar 08, 2007 15.62 15.75 15.59 15.69 68,800 +0.04(+0.26%)
Mar 07, 2007 15.72 15.73 15.54 15.65 87,400 +0.03(+0.19%)
Mar 06, 2007 15.51 15.72 15.45 15.62 83,300 +0.17(+1.10%)
Mar 05, 2007 15.64 15.75 15.40 15.45 248,400 -0.25(-1.59%)
Mar 02, 2007 15.71 15.82 15.65 15.70 73,600 -0.03(-0.19%)
Mar 01, 2007 15.71 15.89 15.55 15.73 191,780 -0.16(-1.01%)
Feb 28, 2007 15.79 15.98 15.73 15.89 162,800 +0.04(+0.25%)
Feb 27, 2007 16.72 16.72 15.81 15.85 187,000 -0.52(-3.18%)
Feb 26, 2007 16.34 16.40 16.21 16.37 135,826 +0.03(+0.18%)
Feb 23, 2007 16.38 16.38 16.28 16.34 95,300 -0.10(-0.61%)
Feb 22, 2007 16.43 16.45 16.30 16.44 109,700 +0.05(+0.31%)
Feb 21, 2007 16.36 16.47 16.36 16.39 87,400 -0.07(-0.43%)
Feb 20, 2007 16.35 16.49 16.28 16.46 137,000 +0.08(+0.49%)
Feb 16, 2007 16.25 16.38 16.23 16.38 73,000 +0.04(+0.24%)
Feb 15, 2007 16.36 16.40 16.26 16.34 127,500 -0.08(-0.49%)
Feb 14, 2007 16.38 16.52 16.34 16.42 151,200 +0.10(+0.61%)
Feb 13, 2007 16.30 16.37 16.22 16.32 96,706 +0.07(+0.41%)
Feb 12, 2007 16.12 16.27 16.10 16.25 112,794 +0.01(+0.08%)
Feb 09, 2007 16.38 16.39 16.18 16.24 108,600 -0.11(-0.67%)
Feb 08, 2007 16.29 16.36 16.23 16.35 99,700 +0.02(+0.12%)
Feb 07, 2007 16.23 16.40 16.22 16.33 150,900 +0.10(+0.62%)
Feb 06, 2007 16.18 16.29 16.18 16.23 186,200 -0.02(-0.12%)
Feb 05, 2007 16.16 16.30 16.00 16.25 96,000 -0.03(-0.18%)
Feb 02, 2007 16.24 16.32 16.14 16.28 229,900 +0.05(+0.31%)
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.