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 29, 2008 35.00 35.08 34.84 34.86 25,032 -0.18(-0.51%)
Aug 28, 2008 34.81 35.11 34.71 35.04 2,988 +0.65(+1.89%)
Aug 27, 2008 34.97 34.97 34.00 34.39 18,294 +0.35(+1.03%)
Aug 26, 2008 33.07 34.11 33.07 34.04 3,734 +0.10(+0.29%)
Aug 25, 2008 34.64 34.64 33.85 33.94 4,183 -0.66(-1.91%)
Aug 22, 2008 34.63 34.74 34.48 34.60 5,946 +0.04(+0.12%)
Aug 21, 2008 34.36 34.67 34.36 34.56 25,985 +0.17(+0.49%)
Aug 20, 2008 34.15 34.46 34.15 34.39 13,585 +0.43(+1.27%)
Aug 19, 2008 33.92 34.22 33.91 33.96 37,383 -0.12(-0.35%)
Aug 18, 2008 34.60 34.71 34.06 34.08 6,782 -0.26(-0.76%)
Aug 15, 2008 34.59 34.59 34.20 34.34 0 -0.42(-1.21%)
Aug 14, 2008 34.39 34.94 34.39 34.76 7,425 +0.04(+0.12%)
Aug 13, 2008 33.85 34.91 33.85 34.72 12,013 +0.63(+1.85%)
Aug 12, 2008 33.33 34.36 33.33 34.09 53,702 -0.09(-0.26%)
Aug 11, 2008 35.48 35.48 33.91 34.18 24,320 -0.42(-1.21%)
Aug 08, 2008 34.07 34.60 33.69 34.60 7,173 +0.47(+1.38%)
Aug 07, 2008 34.93 34.93 34.12 34.13 20,003 -0.53(-1.53%)
Aug 06, 2008 33.94 34.85 33.94 34.66 13,399 +0.45(+1.32%)
Aug 05, 2008 33.03 34.25 33.03 34.21 30,512 +0.38(+1.12%)
Aug 04, 2008 35.65 35.65 33.64 33.83 10,951 -1.31(-3.73%)
Aug 01, 2008 35.45 35.46 35.14 35.14 5,463 -0.66(-1.84%)
Jul 31, 2008 35.80 36.30 35.73 35.80 10,680 -0.46(-1.27%)
Jul 30, 2008 35.37 36.26 35.37 36.26 33,234 +1.02(+2.89%)
Jul 29, 2008 35.24 35.24 34.40 35.24 14,608 +0.77(+2.23%)
Jul 28, 2008 34.44 34.84 34.40 34.47 10,035 -0.18(-0.52%)
Jul 25, 2008 34.45 34.82 34.20 34.65 23,474 +0.34(+0.99%)
Jul 24, 2008 34.90 35.04 34.10 34.31 35,657 -0.60(-1.72%)
Jul 23, 2008 35.30 35.63 34.84 34.91 23,245 -0.43(-1.22%)
Jul 22, 2008 35.28 35.44 35.17 35.34 6,216 -0.24(-0.67%)
Jul 21, 2008 35.10 35.58 35.10 35.58 31,086 +0.67(+1.93%)
Jul 18, 2008 33.80 35.37 33.80 34.90 11,385 -0.10(-0.30%)
Jul 17, 2008 35.10 35.23 34.73 35.01 11,494 +0.11(+0.31%)
Jul 16, 2008 34.16 34.90 34.02 34.90 33,016 +0.30(+0.87%)
Jul 15, 2008 33.28 35.00 33.28 34.60 110,028 -0.35(-1.00%)
Jul 14, 2008 35.80 35.80 34.64 34.95 4,058 +0.08(+0.24%)
Jul 11, 2008 34.68 34.87 34.39 34.87 2,301 +0.14(+0.39%)
Jul 10, 2008 34.23 34.87 34.23 34.73 177,694 +0.89(+2.64%)
Jul 09, 2008 34.01 34.59 33.84 33.84 10,283 -0.09(-0.27%)
Jul 08, 2008 33.56 33.93 32.78 33.93 18,928 +0.29(+0.86%)
Jul 07, 2008 34.15 34.30 33.30 33.64 20,901 -0.06(-0.18%)
Jul 04, 2008 33.78 33.93 33.09 33.70 13,691 +0.00(+0.00%)
Jul 03, 2008 33.78 33.93 33.09 33.70 13,691 +0.13(+0.39%)
Jul 02, 2008 35.41 35.41 33.57 33.57 21,075 -2.10(-5.89%)
Jul 01, 2008 35.26 35.76 34.82 35.67 16,388 -0.15(-0.42%)
Jun 30, 2008 36.21 36.35 35.81 35.82 25,070 -0.32(-0.89%)
Jun 27, 2008 36.04 36.45 35.83 36.14 6,809 +0.01(+0.03%)
Jun 26, 2008 37.12 37.12 36.12 36.13 10,882 -1.17(-3.14%)
Jun 25, 2008 37.11 37.62 36.94 37.30 3,822 +0.17(+0.46%)
Jun 24, 2008 37.93 38.04 37.05 37.13 53,154 -1.00(-2.62%)
Jun 23, 2008 38.00 38.21 38.00 38.13 7,606 +0.26(+0.69%)
Jun 20, 2008 38.34 38.34 37.75 37.87 14,283 -0.70(-1.81%)
Jun 19, 2008 38.61 38.90 38.48 38.57 17,211 +0.07(+0.18%)
Jun 18, 2008 38.74 38.74 38.22 38.50 31,527 -0.25(-0.65%)
Jun 17, 2008 39.03 39.03 38.74 38.75 18,928 +0.01(+0.03%)
Jun 16, 2008 38.62 38.90 38.62 38.74 20,909 +0.20(+0.52%)
Jun 13, 2008 38.00 38.75 38.00 38.54 70,358 +0.93(+2.47%)
Jun 12, 2008 37.86 38.04 37.52 37.61 20,336 -0.09(-0.24%)
Jun 11, 2008 38.07 38.27 37.70 37.70 18,384 -0.36(-0.95%)
Jun 10, 2008 37.99 38.08 37.85 38.06 1,876 -0.11(-0.29%)
Jun 09, 2008 38.54 38.80 38.17 38.17 5,226 -0.28(-0.73%)
Jun 06, 2008 38.79 38.97 38.42 38.45 6,547 -0.87(-2.21%)
Jun 05, 2008 38.47 39.32 38.47 39.32 10,957 +1.04(+2.71%)
Jun 04, 2008 38.18 38.70 38.09 38.28 11,233 +0.05(+0.13%)
Jun 03, 2008 38.44 38.56 37.68 38.23 24,033 -0.03(-0.07%)
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.