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 29, 2008 22.69 22.71 22.33 22.33 47,300 -0.56(-2.45%)
Feb 28, 2008 23.10 23.10 22.87 22.89 17,590 -0.40(-1.72%)
Feb 27, 2008 23.00 23.34 23.00 23.29 2,800 +0.19(+0.82%)
Feb 26, 2008 23.03 23.33 23.03 23.10 21,500 +0.05(+0.22%)
Feb 25, 2008 22.73 23.09 22.61 23.05 50,800 +0.70(+3.13%)
Feb 22, 2008 22.60 22.60 22.34 22.35 7,700 -0.15(-0.67%)
Feb 21, 2008 21.02 22.92 21.01 22.50 24,500 -0.28(-1.23%)
Feb 20, 2008 22.12 22.85 22.12 22.78 9,205 +0.34(+1.52%)
Feb 19, 2008 22.53 22.72 22.23 22.44 15,100 -0.06(-0.27%)
Feb 18, 2008 22.33 22.50 22.33 22.50 0 +0.00(+0.00%)
Feb 15, 2008 22.33 22.50 22.33 22.50 10,100 +0.04(+0.18%)
Feb 14, 2008 22.66 22.72 22.46 22.46 9,400 -0.31(-1.36%)
Feb 13, 2008 22.61 22.80 22.58 22.77 17,700 +0.29(+1.29%)
Feb 12, 2008 22.41 22.67 22.41 22.48 38,800 +0.11(+0.49%)
Feb 11, 2008 22.26 22.41 22.07 22.37 44,800 +0.18(+0.81%)
Feb 08, 2008 22.20 22.32 22.15 22.19 12,400 -0.08(-0.36%)
Feb 07, 2008 22.03 22.33 21.97 22.27 98,337 +0.10(+0.45%)
Feb 06, 2008 22.41 22.59 22.17 22.17 18,087 -0.15(-0.67%)
Feb 05, 2008 22.60 22.71 22.32 22.32 11,800 -0.68(-2.96%)
Feb 04, 2008 23.22 23.22 23.00 23.00 26,075 -0.24(-1.03%)
Feb 01, 2008 23.05 23.24 22.90 23.24 14,600 +0.41(+1.80%)
Jan 31, 2008 22.33 23.00 22.27 22.83 9,196 +0.30(+1.33%)
Jan 30, 2008 22.88 22.99 22.53 22.53 22,600 -0.14(-0.62%)
Jan 29, 2008 22.63 22.72 22.49 22.67 21,600 +0.16(+0.71%)
Jan 28, 2008 21.99 22.56 21.99 22.51 23,100 +0.33(+1.49%)
Jan 25, 2008 22.91 22.91 22.18 22.18 30,400 -0.36(-1.60%)
Jan 24, 2008 22.14 22.54 22.14 22.54 30,100 +0.43(+1.94%)
Jan 23, 2008 21.42 22.21 21.18 22.11 47,600 +0.39(+1.80%)
Jan 22, 2008 19.33 21.90 19.33 21.72 90,800 -0.32(-1.45%)
Jan 21, 2008 22.25 22.47 21.92 22.04 0 +0.00(+0.00%)
Jan 18, 2008 22.25 22.47 21.92 22.04 71,831 -0.07(-0.32%)
Jan 17, 2008 22.93 22.93 22.09 22.11 28,000 -0.66(-2.90%)
Jan 16, 2008 22.42 22.96 22.42 22.77 26,775 +0.19(+0.84%)
Jan 15, 2008 22.71 22.81 22.58 22.58 67,100 -0.48(-2.08%)
Jan 14, 2008 22.99 23.12 22.94 23.06 37,365 +0.20(+0.87%)
Jan 11, 2008 23.02 23.05 22.83 22.86 7,800 -0.28(-1.21%)
Jan 10, 2008 22.65 23.34 22.65 23.14 54,900 +0.13(+0.56%)
Jan 09, 2008 22.76 23.01 22.54 23.01 21,700 +0.25(+1.10%)
Jan 08, 2008 23.18 23.29 22.76 22.76 17,100 -0.40(-1.73%)
Jan 07, 2008 23.13 23.27 22.99 23.16 22,700 +0.03(+0.13%)
Jan 04, 2008 23.46 23.46 23.12 23.13 17,846 -0.61(-2.57%)
Jan 03, 2008 24.02 24.02 23.71 23.74 10,500 -0.19(-0.80%)
Jan 02, 2008 24.33 24.38 23.85 23.93 25,700 -0.41(-1.68%)
Jan 01, 2008 24.30 24.49 24.24 24.34 46,600 +0.00(+0.00%)
Dec 31, 2007 24.30 24.49 24.24 24.34 46,600 -0.12(-0.49%)
Dec 28, 2007 24.69 24.69 24.42 24.46 32,100 -0.04(-0.16%)
Dec 27, 2007 24.68 24.80 24.44 24.50 30,760 -0.37(-1.49%)
Dec 26, 2007 24.66 24.88 24.66 24.87 18,200 -0.02(-0.08%)
Dec 24, 2007 24.34 24.89 24.34 24.89 16,526 +0.25(+1.01%)
Dec 21, 2007 24.80 24.80 24.53 24.64 37,484 +0.32(+1.32%)
Dec 20, 2007 24.32 24.32 23.80 24.32 34,600 +0.14(+0.58%)
Dec 19, 2007 24.13 24.33 24.09 24.18 21,600 -0.02(-0.08%)
Dec 18, 2007 24.10 24.35 23.92 24.20 12,500 +0.16(+0.67%)
Dec 17, 2007 24.20 24.38 24.04 24.04 8,400 -0.39(-1.60%)
Dec 14, 2007 24.79 24.79 24.43 24.43 15,600 -0.28(-1.13%)
Dec 13, 2007 24.80 24.80 24.47 24.71 18,500 +0.00(+0.00%)
Dec 12, 2007 25.01 25.06 24.50 24.71 13,000 +0.08(+0.31%)
Dec 11, 2007 25.30 25.30 24.53 24.63 44,000 -0.62(-2.44%)
Dec 10, 2007 25.43 25.43 25.14 25.25 9,860 +0.13(+0.52%)
Dec 07, 2007 25.13 25.26 25.09 25.12 16,400 -0.03(-0.12%)
Dec 06, 2007 24.70 25.16 24.70 25.15 20,200 +0.37(+1.49%)
Dec 05, 2007 24.64 24.88 24.64 24.78 33,500 +0.28(+1.14%)
Dec 04, 2007 24.31 24.65 24.31 24.50 13,400 -0.10(-0.41%)
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.