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 (%)
Feb 27, 2009 68.41 68.70 67.50 67.95 0 -0.39(-0.58%)
Feb 26, 2009 68.61 68.87 68.02 68.34 3,914,863 -0.73(-1.05%)
Feb 25, 2009 70.19 70.36 68.72 69.07 5,859,681 -0.81(-1.15%)
Feb 24, 2009 70.50 71.15 69.88 69.88 6,292,770 -0.07(-0.10%)
Feb 23, 2009 69.10 69.95 68.81 69.95 4,031,198 +0.64(+0.92%)
Feb 21, 2009 69.54 70.14 68.90 69.31 0 +0.00(+0.00%)
Feb 20, 2009 69.54 70.14 68.90 69.31 6,405,209 +0.67(+0.97%)
Feb 19, 2009 68.49 69.40 68.18 68.64 4,826,936 -1.19(-1.70%)
Feb 18, 2009 70.74 71.07 69.56 69.83 4,151,050 -0.60(-0.85%)
Feb 17, 2009 69.73 70.47 69.60 70.43 4,218,893 +2.13(+3.11%)
Feb 14, 2009 69.33 69.33 68.18 68.30 0 +0.00(+0.00%)
Feb 13, 2009 69.33 69.33 68.18 68.30 3,700,837 -1.87(-2.66%)
Feb 12, 2009 70.68 70.82 69.86 70.17 2,726,548 -0.67(-0.94%)
Feb 11, 2009 70.50 71.03 70.38 70.84 4,159,416 +0.91(+1.30%)
Feb 10, 2009 69.44 70.00 69.00 69.93 5,672,027 +1.49(+2.17%)
Feb 09, 2009 67.82 68.48 67.40 68.44 3,384,376 +0.22(+0.32%)
Feb 06, 2009 68.20 68.60 67.96 68.22 2,500,150 -0.21(-0.31%)
Feb 05, 2009 68.86 69.28 68.17 68.44 3,417,658 +0.06(+0.09%)
Feb 04, 2009 68.53 68.61 67.78 68.38 3,456,457 -0.24(-0.35%)
Feb 03, 2009 69.56 69.92 68.53 68.62 4,267,669 -1.67(-2.38%)
Feb 02, 2009 69.38 70.48 68.96 70.29 4,048,417 +1.09(+1.58%)
Jan 30, 2009 69.73 69.94 68.99 69.20 0 -0.22(-0.32%)
Jan 29, 2009 70.40 70.90 69.14 69.42 5,584,160 -1.63(-2.30%)
Jan 28, 2009 72.91 73.24 70.51 71.05 6,519,281 -1.82(-2.50%)
Jan 27, 2009 71.90 73.09 71.78 72.87 5,129,873 +1.67(+2.35%)
Jan 26, 2009 71.65 71.91 70.90 71.20 3,359,755 -0.63(-0.87%)
Jan 24, 2009 71.98 72.24 71.16 71.82 0 +0.00(+0.00%)
Jan 23, 2009 71.98 72.24 71.16 71.82 4,012,544 -0.57(-0.78%)
Jan 22, 2009 73.77 73.88 71.95 72.39 6,022,267 -1.42(-1.92%)
Jan 21, 2009 74.65 75.39 73.63 73.81 4,255,283 -2.41(-3.16%)
Jan 20, 2009 74.89 76.45 74.85 76.22 4,900,191 -0.01(-0.02%)
Jan 16, 2009 75.65 77.43 75.61 76.23 4,490,102 -1.19(-1.54%)
Jan 15, 2009 77.50 77.98 77.08 77.43 4,238,924 +0.13(+0.16%)
Jan 14, 2009 76.47 77.39 76.47 77.30 3,740,507 +1.25(+1.65%)
Jan 13, 2009 75.70 76.09 75.34 76.05 2,649,881 +0.08(+0.11%)
Jan 12, 2009 74.41 76.07 74.41 75.97 3,692,579 +0.78(+1.04%)
Jan 10, 2009 74.34 75.60 74.21 75.19 0 +0.00(+0.00%)
Jan 09, 2009 74.34 75.60 74.21 75.19 4,089,923 +0.11(+0.15%)
Jan 08, 2009 75.13 75.31 74.69 75.07 3,903,696 -0.06(-0.08%)
Jan 07, 2009 74.67 75.15 74.30 75.13 3,846,576 +0.29(+0.39%)
Jan 06, 2009 74.45 75.54 74.03 74.84 6,162,335 -0.76(-1.01%)
Jan 05, 2009 77.10 77.47 75.10 75.60 8,089,559 -2.00(-2.58%)
Jan 02, 2009 80.07 80.33 77.60 77.60 0 -2.00(-2.51%)
Jan 01, 2009 80.98 81.37 79.27 79.60 0 +0.00(+0.00%)
Dec 31, 2008 80.98 81.37 79.27 79.60 4,105,179 -1.70(-2.09%)
Dec 30, 2008 80.36 81.32 80.08 81.30 3,884,030 +0.77(+0.95%)
Dec 29, 2008 80.99 81.38 80.44 80.54 2,122,933 -0.37(-0.45%)
Dec 26, 2008 81.10 81.35 80.84 80.90 681,283 +0.27(+0.33%)
Dec 24, 2008 80.52 80.92 80.45 80.64 1,075,708 -0.17(-0.21%)
Dec 23, 2008 80.13 81.04 79.97 80.81 2,618,330 -0.11(-0.13%)
Dec 22, 2008 81.63 81.63 80.52 80.92 3,330,837 -0.63(-0.77%)
Dec 20, 2008 81.00 82.03 80.89 81.54 0 +0.00(+0.00%)
Dec 19, 2008 81.00 82.03 80.89 81.54 4,000,879 +0.09(+0.11%)
Dec 18, 2008 80.53 82.14 80.33 81.46 6,660,048 +1.67(+2.10%)
Dec 17, 2008 80.55 80.79 79.54 79.78 9,625,283 +2.11(+2.71%)
Dec 16, 2008 76.10 77.97 76.01 77.67 6,019,301 +1.87(+2.47%)
Dec 15, 2008 74.93 75.99 74.73 75.80 2,560,362 +0.85(+1.14%)
Dec 13, 2008 75.06 75.07 73.59 74.95 0 +0.00(+0.00%)
Dec 12, 2008 75.06 75.07 73.59 74.95 3,818,855 +0.00(+0.00%)
Dec 11, 2008 74.82 74.99 73.95 74.95 3,624,292 +0.15(+0.20%)
Dec 10, 2008 74.28 74.80 74.11 74.80 3,620,725 -0.18(-0.24%)
Dec 09, 2008 73.75 75.05 73.53 74.98 3,081,841 +1.45(+1.98%)
Dec 08, 2008 73.69 74.20 73.16 73.53 3,177,835 -0.16(-0.22%)
Dec 06, 2008 74.67 75.37 73.65 73.69 0 +0.00(+0.00%)
Dec 05, 2008 74.67 75.37 73.65 73.69 6,833,362 -1.21(-1.62%)
Dec 04, 2008 74.12 75.03 73.61 74.90 4,236,170 +1.45(+1.97%)
Dec 03, 2008 73.36 73.91 72.40 73.45 4,424,565 +0.21(+0.28%)
Dec 02, 2008 72.40 73.61 72.16 73.25 4,931,697 +0.28(+0.38%)
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.