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, 2003 59.22 59.71 59.17 59.66 440,957 +0.55(+0.93%)
Apr 29, 2003 59.05 59.21 58.91 59.11 266,133 -0.10(-0.17%)
Apr 28, 2003 59.42 59.42 59.21 59.21 120,697 -0.09(-0.16%)
Apr 25, 2003 59.19 59.43 59.15 59.31 794,203 +0.13(+0.23%)
Apr 24, 2003 58.96 59.35 58.96 59.17 298,369 +0.53(+0.90%)
Apr 23, 2003 58.55 58.70 58.43 58.65 64,022 +0.12(+0.21%)
Apr 22, 2003 58.79 58.87 58.44 58.53 449,653 -0.03(-0.06%)
Apr 21, 2003 58.35 58.58 58.20 58.56 221,903 -0.13(-0.22%)
Apr 17, 2003 58.85 58.96 58.56 58.69 159,230 +0.09(+0.16%)
Apr 16, 2003 58.38 58.63 58.34 58.59 146,486 +0.24(+0.41%)
Apr 15, 2003 58.25 58.38 58.05 58.35 192,665 +0.31(+0.54%)
Apr 14, 2003 58.09 58.10 57.83 58.04 310,514 -0.16(-0.28%)
Apr 11, 2003 57.91 58.24 57.75 58.20 674,705 -0.09(-0.16%)
Apr 10, 2003 58.53 58.59 58.26 58.29 79,915 -0.27(-0.47%)
Apr 09, 2003 58.29 58.60 58.14 58.57 153,533 +0.17(+0.30%)
Apr 08, 2003 58.06 58.42 58.02 58.39 291,922 +0.47(+0.81%)
Apr 07, 2003 57.51 57.93 57.30 57.93 727,782 -0.13(-0.23%)
Apr 04, 2003 58.07 58.23 57.95 58.06 277,229 -0.17(-0.29%)
Apr 03, 2003 58.19 58.41 58.12 58.23 368,239 -0.03(-0.06%)
Apr 02, 2003 58.46 58.49 58.21 58.26 468,095 -0.61(-1.04%)
Apr 01, 2003 58.96 59.22 58.63 58.87 434,510 -0.42(-0.71%)
Mar 31, 2003 58.89 59.31 58.89 59.29 965,279 +0.77(+1.31%)
Mar 28, 2003 58.64 58.75 58.51 58.53 379,934 +0.13(+0.23%)
Mar 27, 2003 58.53 58.61 58.25 58.39 287,274 +0.04(+0.07%)
Mar 26, 2003 58.19 58.46 58.19 58.35 464,047 +0.12(+0.21%)
Mar 25, 2003 58.46 58.57 57.96 58.23 909,203 -0.07(-0.11%)
Mar 24, 2003 58.09 58.43 57.93 58.30 559,855 +0.91(+1.58%)
Mar 21, 2003 57.97 58.06 57.39 57.39 1,264,548 -0.80(-1.38%)
Mar 20, 2003 58.57 58.66 57.87 58.19 309,914 -0.09(-0.16%)
Mar 19, 2003 58.72 58.74 58.25 58.29 597,339 -0.43(-0.74%)
Mar 18, 2003 59.33 59.49 58.70 58.72 622,528 -0.56(-0.95%)
Mar 17, 2003 60.37 60.37 59.27 59.28 1,086,126 -0.72(-1.20%)
Mar 14, 2003 59.96 60.11 59.77 60.00 885,963 +0.29(+0.49%)
Mar 13, 2003 60.13 60.29 59.71 59.71 1,244,757 -1.12(-1.84%)
Mar 12, 2003 60.64 60.93 60.61 60.83 681,902 +0.22(+0.36%)
Mar 11, 2003 60.69 60.80 60.51 60.61 124,145 -0.11(-0.18%)
Mar 10, 2003 60.57 60.71 60.48 60.71 220,703 +0.31(+0.52%)
Mar 07, 2003 60.51 60.55 60.06 60.40 395,527 +0.21(+0.34%)
Mar 06, 2003 60.39 60.48 60.07 60.19 248,891 -0.23(-0.39%)
Mar 05, 2003 60.44 60.45 60.05 60.43 188,917 +0.20(+0.33%)
Mar 04, 2003 60.11 60.33 60.04 60.23 124,595 +0.04(+0.07%)
Mar 03, 2003 60.03 60.33 59.97 60.19 306,016 -0.15(-0.25%)
Feb 28, 2003 59.81 60.39 59.75 60.34 319,810 +0.38(+0.63%)
Feb 27, 2003 59.67 60.02 59.57 59.96 1,043,095 +0.10(+0.17%)
Feb 26, 2003 59.61 59.86 59.46 59.86 500,781 +0.41(+0.70%)
Feb 25, 2003 59.63 59.79 59.36 59.45 537,515 +0.27(+0.46%)
Feb 24, 2003 59.28 59.29 59.11 59.17 252,190 +0.28(+0.48%)
Feb 21, 2003 59.07 59.17 58.83 58.89 375,436 -0.35(-0.59%)
Feb 20, 2003 58.92 59.29 58.92 59.24 729,731 +0.20(+0.34%)
Feb 19, 2003 58.95 59.16 58.86 59.04 93,109 +0.40(+0.68%)
Feb 18, 2003 58.40 58.68 58.25 58.64 319,660 +0.07(+0.13%)
Feb 14, 2003 58.89 58.94 58.43 58.57 1,244,007 -0.51(-0.86%)
Feb 13, 2003 58.87 59.48 58.81 59.07 660,012 +0.32(+0.54%)
Feb 12, 2003 58.56 58.78 58.47 58.75 181,870 +0.21(+0.35%)
Feb 11, 2003 58.43 58.63 58.31 58.55 388,480 -0.01(-0.02%)
Feb 10, 2003 58.77 58.96 58.49 58.56 114,849 -0.41(-0.70%)
Feb 07, 2003 58.54 59.04 58.45 58.97 370,638 +0.13(+0.23%)
Feb 06, 2003 58.59 58.87 58.55 58.84 181,270 +0.47(+0.81%)
Feb 05, 2003 58.85 59.16 58.31 58.37 333,904 -0.51(-0.86%)
Feb 04, 2003 58.94 58.96 58.77 58.87 85,312 +0.26(+0.44%)
Feb 03, 2003 58.47 58.63 58.23 58.61 82,763 -0.12(-0.20%)
Jan 31, 2003 58.63 58.83 58.39 58.73 273,330 +0.16(+0.27%)
Jan 30, 2003 58.16 58.63 58.09 58.57 162,828 +0.43(+0.75%)
Jan 29, 2003 58.58 58.61 58.01 58.14 331,955 -0.32(-0.55%)
Jan 28, 2003 58.46 58.55 58.09 58.46 681,752 +0.00(+0.00%)
Jan 27, 2003 58.63 58.72 58.36 58.46 225,651 -0.21(-0.36%)
Jan 24, 2003 58.52 58.99 58.52 58.67 427,763 +0.35(+0.59%)
Jan 23, 2003 58.24 58.49 58.23 58.33 165,977 -0.29(-0.49%)
Jan 22, 2003 58.48 58.63 58.37 58.61 160,579 +0.29(+0.49%)
Jan 21, 2003 57.95 58.33 57.89 58.33 161,179 +0.33(+0.58%)
Jan 17, 2003 58.09 58.19 57.98 57.99 146,486 +0.29(+0.50%)
Jan 16, 2003 57.61 57.76 57.10 57.71 86,812 +0.08(+0.14%)
Jan 15, 2003 57.55 57.83 57.49 57.63 194,315 +0.28(+0.49%)
Jan 14, 2003 57.36 57.55 57.33 57.34 148,285 +0.20(+0.35%)
Jan 13, 2003 57.05 57.27 56.96 57.14 79,915 +0.09(+0.16%)
Jan 10, 2003 57.30 57.30 56.77 57.05 217,705 +0.15(+0.26%)
Jan 09, 2003 57.47 57.47 56.70 56.90 356,094 -1.11(-1.92%)
Jan 08, 2003 57.95 58.12 57.88 58.02 240,045 +0.29(+0.50%)
Jan 07, 2003 57.49 57.86 57.47 57.73 104,654 +0.21(+0.36%)
Jan 06, 2003 57.47 57.55 57.23 57.53 53,376 -0.15(-0.27%)
Jan 03, 2003 57.46 57.72 57.24 57.68 466,596 +0.13(+0.23%)
Jan 02, 2003 58.49 58.63 57.50 57.55 288,024 -1.53(-2.59%)
Dec 31, 2002 59.33 59.58 58.91 59.07 164,028 -0.45(-0.75%)
Dec 30, 2002 59.29 59.52 59.11 59.52 412,170 +0.14(+0.24%)
Dec 27, 2002 59.06 59.38 58.88 59.38 210,208 +0.65(+1.10%)
Dec 26, 2002 58.63 58.73 58.51 58.73 20,241 +0.11(+0.19%)
Dec 24, 2002 58.69 58.75 58.59 58.62 69,869 +0.33(+0.56%)
Dec 23, 2002 58.27 58.29 57.53 58.29 111,251 +0.01(+0.02%)
Dec 20, 2002 58.18 58.40 58.13 58.28 62,822 +0.04(+0.07%)
Dec 19, 2002 57.89 58.35 57.79 58.24 201,512 +0.51(+0.89%)
Dec 18, 2002 57.68 57.82 57.53 57.73 286,375 +0.45(+0.78%)
Dec 17, 2002 57.56 57.59 57.14 57.28 435,709 +0.00(+0.00%)
Dec 16, 2002 57.96 57.96 57.25 57.28 173,474 -0.43(-0.75%)
Dec 13, 2002 58.12 58.13 57.71 57.71 638,421 -0.57(-0.97%)
Dec 12, 2002 58.07 58.43 58.07 58.28 203,611 -0.05(-0.09%)
Dec 11, 2002 58.13 58.46 58.00 58.33 245,592 +0.39(+0.67%)
Dec 10, 2002 57.77 57.98 57.69 57.95 227,300 +0.15(+0.27%)
Dec 09, 2002 57.49 57.93 57.47 57.79 600,188 +0.32(+0.56%)
Dec 06, 2002 58.03 58.09 57.20 57.47 660,461 +0.10(+0.17%)
Dec 05, 2002 56.88 57.55 56.86 57.37 309,465 +0.15(+0.26%)
Dec 04, 2002 57.29 57.36 57.06 57.22 193,415 +0.29(+0.52%)
Dec 03, 2002 57.16 57.16 56.77 56.93 170,625 +0.08(+0.14%)
Dec 02, 2002 56.26 56.96 56.12 56.85 427,163 -0.21(-0.36%)
Nov 29, 2002 56.80 57.11 56.78 57.06 47,529 +0.37(+0.65%)
Nov 27, 2002 57.53 57.58 56.66 56.69 488,187 -1.31(-2.25%)
Nov 26, 2002 57.49 58.04 57.46 58.00 566,452 +0.72(+1.26%)
Nov 25, 2002 57.36 57.61 57.22 57.28 432,111 -0.11(-0.19%)
Nov 22, 2002 57.58 57.62 57.28 57.38 277,079 -0.05(-0.09%)
Nov 21, 2002 57.69 57.69 57.27 57.44 484,588 -0.56(-0.97%)
Nov 20, 2002 58.83 58.84 57.90 58.00 460,898 -0.57(-0.98%)
Nov 19, 2002 58.66 58.85 58.37 58.57 77,666 +0.21(+0.37%)
Nov 18, 2002 58.04 58.45 58.00 58.36 48,278 +0.26(+0.45%)
Nov 15, 2002 57.72 58.18 57.53 58.10 165,977 +0.23(+0.40%)
Nov 14, 2002 58.46 58.46 57.87 57.87 176,922 -1.23(-2.08%)
Nov 13, 2002 58.99 59.15 58.67 59.09 156,981 +0.13(+0.21%)
Nov 12, 2002 59.46 59.46 58.94 58.97 741,126 -0.34(-0.57%)
Nov 11, 2002 59.06 59.31 58.96 59.31 104,954 +0.32(+0.54%)
Nov 08, 2002 58.96 59.13 58.66 58.99 441,857 +0.47(+0.81%)
Nov 07, 2002 58.06 58.51 57.93 58.51 221,753 +1.41(+2.48%)
Nov 06, 2002 56.72 57.45 56.63 57.10 177,672 +0.23(+0.40%)
Nov 05, 2002 57.09 57.09 56.75 56.87 110,651 -0.22(-0.39%)
Nov 04, 2002 57.01 57.19 56.86 57.09 513,526 -0.25(-0.44%)
Nov 01, 2002 57.56 57.98 56.86 57.34 187,568 -0.50(-0.86%)
Oct 31, 2002 57.39 57.93 57.37 57.85 768,714 +0.26(+0.45%)
Oct 30, 2002 57.61 57.81 57.41 57.59 47,829 -0.02(-0.03%)
Oct 29, 2002 57.24 57.95 57.20 57.61 187,418 +0.74(+1.30%)
Oct 28, 2002 57.06 57.12 56.82 56.86 599,738 -0.08(-0.14%)
Oct 25, 2002 56.92 57.06 56.79 56.94 219,054 +0.21(+0.36%)
Oct 24, 2002 56.13 56.86 56.08 56.74 509,177 +0.49(+0.88%)
Oct 23, 2002 56.52 56.82 56.14 56.24 191,766 +0.02(+0.04%)
Oct 22, 2002 56.59 56.59 56.17 56.22 323,558 -0.16(-0.28%)
Oct 21, 2002 57.02 57.09 56.36 56.38 202,261 -0.55(-0.97%)
Oct 18, 2002 56.70 56.95 56.21 56.94 688,349 +0.15(+0.26%)
Oct 17, 2002 56.78 57.06 56.74 56.79 349,947 -0.70(-1.22%)
Oct 16, 2002 57.76 57.76 57.28 57.49 187,718 +0.03(+0.05%)
Oct 15, 2002 58.03 58.23 57.59 57.47 445,455 -1.39(-2.37%)
Oct 14, 2002 59.03 59.06 58.74 58.86 27,438 -0.09(-0.15%)
Oct 11, 2002 59.43 59.51 58.73 58.95 632,424 -0.71(-1.19%)
Oct 10, 2002 60.14 60.14 59.55 59.65 145,586 -0.47(-0.79%)
Oct 09, 2002 60.23 60.28 59.99 60.13 604,086 +0.31(+0.51%)
Oct 08, 2002 59.69 60.37 59.57 59.82 796,002 +0.02(+0.03%)
Oct 07, 2002 59.96 60.00 59.67 59.80 30,271,796 +0.10(+0.17%)
Oct 04, 2002 58.96 59.84 58.96 59.70 196,414 +0.19(+0.31%)
Oct 03, 2002 59.56 59.70 59.23 59.51 44,830 -0.15(-0.25%)
Oct 02, 2002 59.52 59.68 59.25 59.66 136,440 +0.27(+0.45%)
Oct 01, 2002 59.47 59.56 59.23 59.39 385,631 -0.90(-1.49%)
Sep 30, 2002 60.47 60.63 60.08 60.29 446,505 +0.24(+0.40%)
Sep 27, 2002 59.71 60.05 59.68 60.05 447,105 +0.45(+0.75%)
Sep 26, 2002 59.39 59.71 59.10 59.61 643,219 -0.14(-0.23%)
Sep 25, 2002 60.09 60.27 59.53 59.75 190,716 -0.73(-1.21%)
Sep 24, 2002 60.23 60.65 60.17 60.48 377,685 +0.39(+0.64%)
Sep 23, 2002 60.03 60.19 59.87 60.09 244,693 +0.53(+0.90%)
Sep 20, 2002 59.66 59.71 59.40 59.56 170,175 -0.28(-0.47%)
Sep 19, 2002 59.83 59.87 59.53 59.84 164,778 +0.37(+0.63%)
Sep 18, 2002 59.67 59.73 59.37 59.47 294,771 +0.04(+0.07%)
Sep 17, 2002 59.12 59.57 58.93 59.43 113,050 +0.11(+0.19%)
Sep 16, 2002 59.49 59.51 59.29 59.31 109,452 +0.10(+0.17%)
Sep 13, 2002 58.91 59.32 58.81 59.21 232,548 +0.54(+0.92%)
Sep 12, 2002 58.35 58.79 58.34 58.67 65,071 +0.45(+0.78%)
Sep 11, 2002 58.03 58.23 57.86 58.22 266,433 -0.31(-0.52%)
Sep 10, 2002 58.14 58.69 58.03 58.53 503,780 +0.28(+0.48%)
Sep 09, 2002 58.36 58.58 58.20 58.25 125,645 -0.09(-0.15%)
Sep 06, 2002 58.67 58.82 58.16 58.33 209,908 -0.69(-1.18%)
Sep 05, 2002 59.07 59.13 58.28 59.03 449,803 +0.32(+0.55%)
Sep 04, 2002 58.71 58.89 58.59 58.71 99,406 -0.01(-0.02%)
Sep 03, 2002 58.08 58.72 58.03 58.72 153,083 +0.64(+1.10%)
Aug 30, 2002 57.86 58.11 57.66 58.08 117,098 +0.35(+0.60%)
Aug 29, 2002 57.87 57.93 57.59 57.73 203,461 +0.46(+0.80%)
Aug 28, 2002 57.38 57.48 57.25 57.27 27,138 +0.29(+0.50%)
Aug 27, 2002 56.96 57.14 56.82 56.98 452,502 -0.36(-0.63%)
Aug 26, 2002 57.16 57.50 57.14 57.34 35,834 +0.05(+0.09%)
Aug 23, 2002 56.82 57.33 56.82 57.29 30,136 +0.56(+0.99%)
Aug 22, 2002 57.06 57.06 56.73 56.73 51,577 -0.50(-0.87%)
Aug 21, 2002 57.14 57.42 57.11 57.23 59,973 -0.31(-0.53%)
Aug 20, 2002 57.10 57.55 57.09 57.54 61,173 +0.81(+1.42%)
Aug 16, 2002 57.65 57.71 56.57 56.73 127,444 -0.64(-1.12%)
Aug 15, 2002 57.61 57.69 57.26 57.37 130,593 -0.51(-0.88%)
Aug 14, 2002 58.33 58.63 57.86 57.88 194,914 +0.22(+0.38%)
Aug 13, 2002 57.21 57.67 56.94 57.66 111,401 +0.70(+1.23%)
Aug 12, 2002 56.89 57.83 56.78 56.96 48,129 +1.13(+2.03%)
Aug 07, 2002 55.76 56.12 55.60 55.82 60,423 +0.13(+0.24%)
Aug 06, 2002 55.89 55.96 55.50 55.69 97,307 -0.48(-0.86%)
Aug 05, 2002 56.05 56.32 55.92 56.17 91,610 +0.25(+0.44%)
Aug 02, 2002 55.46 56.09 55.28 55.92 79,165 +0.57(+1.02%)
Aug 01, 2002 55.05 55.37 55.05 55.36 37,483 +0.31(+0.57%)
Jul 31, 2002 54.66 55.22 54.62 55.04 44,080 +0.67(+1.24%)
Jul 30, 2002 54.52 54.62 54.37 54.37 9,146 +0.07(+0.12%)
Jul 29, 2002 54.73 54.80 54.24 54.30 12,594 -0.73(-1.32%)
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.