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, 2007 34.20 34.36 33.97 34.03 10,800 -0.12(-0.35%)
May 30, 2007 33.34 34.17 33.34 34.15 6,200 +0.48(+1.43%)
May 29, 2007 33.67 33.68 33.45 33.67 12,100 +0.03(+0.09%)
May 25, 2007 33.59 33.66 33.40 33.64 10,300 +0.44(+1.33%)
May 24, 2007 34.07 34.16 33.14 33.20 17,600 -0.80(-2.35%)
May 23, 2007 34.18 34.43 34.00 34.00 14,500 +0.02(+0.06%)
May 22, 2007 34.25 34.43 33.98 33.98 22,400 -0.16(-0.47%)
May 21, 2007 33.87 34.37 33.83 34.14 31,200 +0.48(+1.43%)
May 18, 2007 33.37 33.66 33.37 33.66 13,700 +0.30(+0.90%)
May 17, 2007 32.87 33.36 32.67 33.36 13,700 +0.62(+1.89%)
May 16, 2007 32.68 32.74 32.30 32.74 3,100 +0.00(+0.00%)
May 15, 2007 32.82 33.07 32.73 32.74 6,200 -0.04(-0.12%)
May 14, 2007 32.91 32.99 32.68 32.78 18,400 -0.01(-0.03%)
May 11, 2007 32.38 32.96 32.31 32.79 37,100 +0.60(+1.86%)
May 10, 2007 32.82 32.82 32.17 32.19 10,400 -0.47(-1.44%)
May 09, 2007 32.62 32.67 32.39 32.66 8,800 +0.00(+0.00%)
May 08, 2007 32.58 32.66 32.25 32.66 13,100 -0.01(-0.03%)
May 07, 2007 32.58 32.68 32.57 32.67 6,500 +0.13(+0.40%)
May 04, 2007 32.66 32.92 32.49 32.54 5,900 -0.10(-0.31%)
May 03, 2007 32.42 32.71 32.32 32.64 8,000 +0.18(+0.55%)
May 02, 2007 32.32 32.46 32.11 32.46 22,600 +0.46(+1.44%)
May 01, 2007 31.77 32.05 31.77 32.00 3,000 +0.13(+0.41%)
Apr 30, 2007 32.42 32.50 31.87 31.87 11,300 -0.44(-1.36%)
Apr 27, 2007 32.17 32.44 32.05 32.31 7,200 +0.03(+0.09%)
Apr 26, 2007 32.19 32.28 31.96 32.28 5,300 +0.14(+0.44%)
Apr 25, 2007 31.67 32.23 31.66 32.14 9,200 +0.72(+2.29%)
Apr 24, 2007 31.42 31.44 31.29 31.42 6,300 +0.02(+0.06%)
Apr 23, 2007 31.27 31.53 31.27 31.40 4,600 +0.34(+1.09%)
Apr 20, 2007 31.11 31.13 30.94 31.06 9,900 +0.21(+0.68%)
Apr 19, 2007 30.95 30.98 30.80 30.85 9,000 -0.30(-0.96%)
Apr 18, 2007 31.13 31.24 31.11 31.15 5,400 -0.20(-0.64%)
Apr 17, 2007 31.67 31.67 31.31 31.35 8,400 -0.19(-0.60%)
Apr 16, 2007 31.48 31.56 31.25 31.54 9,400 +0.16(+0.51%)
Apr 13, 2007 31.39 31.39 31.19 31.38 7,100 +0.06(+0.19%)
Apr 12, 2007 31.04 31.33 30.93 31.32 18,100 +0.43(+1.39%)
Apr 11, 2007 31.10 31.13 30.89 30.89 5,100 -0.18(-0.58%)
Apr 10, 2007 30.84 31.07 30.84 31.07 6,500 +0.39(+1.27%)
Apr 09, 2007 30.68 30.92 30.60 30.68 7,900 +0.09(+0.29%)
Apr 05, 2007 30.55 30.62 30.54 30.59 34,600 +0.13(+0.43%)
Apr 04, 2007 30.27 30.46 30.19 30.46 3,500 +0.11(+0.36%)
Apr 03, 2007 30.36 30.39 30.13 30.35 33,300 +0.04(+0.13%)
Apr 02, 2007 30.08 30.31 30.01 30.31 1,300 +0.41(+1.37%)
Mar 30, 2007 30.20 30.20 29.90 29.90 15,500 -0.11(-0.37%)
Mar 29, 2007 30.10 30.10 30.01 30.01 500 +0.04(+0.13%)
Mar 28, 2007 30.06 30.16 29.90 29.97 9,500 -0.07(-0.23%)
Mar 27, 2007 29.99 30.04 29.86 30.04 4,300 -0.04(-0.13%)
Mar 26, 2007 30.09 30.09 29.76 30.08 9,600 +0.13(+0.43%)
Mar 23, 2007 29.91 29.95 29.84 29.95 4,900 +0.15(+0.50%)
Mar 22, 2007 29.63 29.87 29.62 29.80 3,600 +0.36(+1.22%)
Mar 21, 2007 29.13 29.57 29.13 29.44 7,000 +0.47(+1.62%)
Mar 20, 2007 28.82 28.97 28.73 28.97 1,900 +0.10(+0.35%)
Mar 19, 2007 28.70 28.88 28.59 28.87 4,000 +0.62(+2.19%)
Mar 16, 2007 28.53 28.53 28.25 28.25 6,100 -0.17(-0.60%)
Mar 15, 2007 28.30 28.52 28.30 28.42 1,600 +0.04(+0.14%)
Mar 14, 2007 28.30 28.39 27.94 28.38 3,300 +0.32(+1.14%)
Mar 13, 2007 28.44 28.44 28.06 28.06 1,700 -0.38(-1.34%)
Mar 12, 2007 28.17 28.44 28.17 28.44 7,500 +0.12(+0.42%)
Mar 09, 2007 28.32 28.42 28.16 28.32 21,500 +0.01(+0.04%)
Mar 08, 2007 28.50 28.50 28.18 28.31 29,500 +0.21(+0.75%)
Mar 07, 2007 27.84 28.43 27.76 28.10 28,200 +0.39(+1.41%)
Mar 06, 2007 27.49 27.74 27.43 27.71 7,000 +0.52(+1.91%)
Mar 05, 2007 27.39 27.42 27.19 27.19 3,900 -0.51(-1.84%)
Mar 02, 2007 27.56 27.70 27.56 27.70 600 -0.40(-1.44%)
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.