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 (%)
Aug 31, 2007 32.77 33.12 32.66 32.98 28,600 +0.65(+2.01%)
Aug 30, 2007 32.01 32.58 32.01 32.33 69,700 -0.04(-0.12%)
Aug 29, 2007 31.90 32.37 31.83 32.37 11,100 +0.84(+2.66%)
Aug 28, 2007 32.25 32.25 31.50 31.53 68,000 -1.03(-3.18%)
Aug 27, 2007 32.75 32.75 32.47 32.56 16,900 -0.23(-0.69%)
Aug 24, 2007 32.27 32.79 32.21 32.79 49,600 +0.72(+2.25%)
Aug 23, 2007 32.52 32.52 31.90 32.07 6,100 -0.25(-0.77%)
Aug 22, 2007 32.07 32.33 32.02 32.32 6,400 +0.95(+3.03%)
Aug 21, 2007 30.99 31.46 30.99 31.37 9,000 +0.27(+0.87%)
Aug 20, 2007 31.15 31.23 30.72 31.10 27,300 +0.36(+1.17%)
Aug 17, 2007 30.79 31.33 30.08 30.74 11,700 +0.86(+2.88%)
Aug 16, 2007 29.66 29.88 28.42 29.88 33,100 -0.25(-0.83%)
Aug 15, 2007 30.91 31.24 30.13 30.13 13,500 -1.12(-3.58%)
Aug 14, 2007 31.93 31.97 31.25 31.25 14,400 -0.66(-2.07%)
Aug 13, 2007 32.36 32.36 31.91 31.91 22,400 +0.17(+0.54%)
Aug 10, 2007 30.60 31.81 30.49 31.74 37,200 +0.73(+2.35%)
Aug 09, 2007 31.62 31.81 30.89 31.01 20,800 -1.08(-3.37%)
Aug 08, 2007 32.49 32.57 31.96 32.09 25,500 +0.02(+0.06%)
Aug 07, 2007 31.83 32.07 31.56 32.07 31,100 +0.10(+0.31%)
Aug 06, 2007 31.56 32.11 31.21 31.97 48,500 +0.03(+0.09%)
Aug 03, 2007 32.36 32.91 31.94 31.94 18,100 -0.97(-2.95%)
Aug 02, 2007 32.98 32.98 32.70 32.91 7,600 +0.09(+0.27%)
Aug 01, 2007 32.99 32.99 32.13 32.82 41,500 +0.02(+0.06%)
Jul 31, 2007 33.59 33.80 32.80 32.80 32,200 -0.18(-0.55%)
Jul 30, 2007 32.52 33.02 32.34 32.98 7,100 +1.01(+3.16%)
Jul 27, 2007 32.77 33.19 31.97 31.97 54,900 -1.09(-3.30%)
Jul 26, 2007 33.44 33.58 32.42 33.06 70,900 -1.10(-3.22%)
Jul 25, 2007 34.81 34.81 33.76 34.16 23,600 -0.32(-0.93%)
Jul 24, 2007 34.97 35.06 34.39 34.48 20,900 -0.73(-2.07%)
Jul 23, 2007 35.25 35.38 35.21 35.21 7,800 +0.10(+0.28%)
Jul 20, 2007 35.45 35.45 34.90 35.11 17,200 -0.61(-1.71%)
Jul 19, 2007 35.75 35.83 35.64 35.72 15,000 +0.29(+0.82%)
Jul 18, 2007 35.36 35.52 35.36 35.43 13,000 -0.17(-0.48%)
Jul 17, 2007 35.65 35.75 35.55 35.60 4,200 +0.20(+0.56%)
Jul 16, 2007 35.59 35.62 35.30 35.40 22,100 -0.31(-0.87%)
Jul 13, 2007 35.42 35.73 35.42 35.71 16,400 +0.43(+1.22%)
Jul 12, 2007 35.11 35.28 35.09 35.28 11,500 +0.63(+1.82%)
Jul 11, 2007 34.45 34.69 34.39 34.65 7,000 +0.48(+1.40%)
Jul 10, 2007 34.24 34.47 34.16 34.17 6,600 -0.45(-1.30%)
Jul 09, 2007 34.74 34.76 34.54 34.62 5,900 +0.08(+0.23%)
Jul 06, 2007 34.36 34.60 34.25 34.54 13,000 +0.18(+0.52%)
Jul 05, 2007 34.22 34.36 34.18 34.36 12,900 +0.30(+0.88%)
Jul 03, 2007 34.17 34.17 34.05 34.06 3,300 +0.09(+0.26%)
Jul 02, 2007 33.77 34.01 33.71 33.97 4,800 +0.53(+1.58%)
Jun 29, 2007 33.44 33.74 33.44 33.44 2,700 +0.11(+0.33%)
Jun 28, 2007 33.34 33.44 33.33 33.33 2,600 +0.29(+0.88%)
Jun 27, 2007 32.66 33.04 32.66 33.04 3,100 +0.12(+0.36%)
Jun 26, 2007 33.35 33.35 32.92 32.92 6,400 -0.14(-0.42%)
Jun 25, 2007 33.32 33.55 33.06 33.06 4,100 -0.22(-0.66%)
Jun 22, 2007 33.38 33.44 33.28 33.28 3,100 -0.14(-0.41%)
Jun 21, 2007 33.15 33.43 32.84 33.42 8,000 -0.06(-0.19%)
Jun 20, 2007 33.55 33.74 33.45 33.48 7,500 -0.13(-0.39%)
Jun 19, 2007 33.44 33.63 33.43 33.61 5,200 +0.09(+0.27%)
Jun 18, 2007 33.73 33.73 33.51 33.52 8,300 -0.01(-0.03%)
Jun 15, 2007 33.65 33.77 33.53 33.53 4,000 +0.31(+0.93%)
Jun 14, 2007 33.28 33.28 33.22 33.22 1,500 +0.27(+0.82%)
Jun 13, 2007 32.42 32.95 32.42 32.95 9,700 +0.71(+2.20%)
Jun 12, 2007 32.56 32.56 32.24 32.24 3,000 -0.54(-1.65%)
Jun 11, 2007 32.83 32.85 32.71 32.78 5,500 -0.14(-0.43%)
Jun 08, 2007 32.40 32.92 32.17 32.92 8,100 +0.37(+1.14%)
Jun 07, 2007 33.02 33.18 32.45 32.55 9,600 -0.64(-1.93%)
Jun 06, 2007 33.41 33.41 33.11 33.19 5,000 -0.48(-1.43%)
Jun 05, 2007 33.63 33.75 33.55 33.67 4,500 -0.11(-0.33%)
Jun 04, 2007 33.71 33.78 33.64 33.78 27,700 +0.10(+0.30%)
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.