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 (%)
Dec 30, 2005 15.48 15.48 15.30 15.38 37,400 -0.08(-0.52%)
Dec 29, 2005 15.49 15.49 15.40 15.46 35,500 +0.05(+0.32%)
Dec 28, 2005 15.45 15.47 15.37 15.41 34,800 +0.06(+0.39%)
Dec 27, 2005 15.51 15.51 15.35 15.35 54,700 -0.10(-0.65%)
Dec 23, 2005 15.42 15.45 15.40 15.45 24,300 +0.06(+0.39%)
Dec 22, 2005 15.43 15.43 15.35 15.39 32,800 +0.07(+0.46%)
Dec 21, 2005 15.33 15.35 15.27 15.32 75,600 +0.07(+0.46%)
Dec 20, 2005 15.32 15.32 15.21 15.25 50,600 +0.00(+0.00%)
Dec 19, 2005 15.43 15.43 15.25 15.25 47,600 -0.16(-1.04%)
Dec 16, 2005 15.40 15.46 15.35 15.41 82,600 +0.04(+0.26%)
Dec 15, 2005 15.49 15.49 15.35 15.37 83,500 -0.07(-0.45%)
Dec 14, 2005 15.48 15.50 15.44 15.44 125,700 -0.01(-0.06%)
Dec 13, 2005 15.48 15.49 15.38 15.45 43,100 +0.02(+0.13%)
Dec 12, 2005 15.49 15.49 15.39 15.43 26,800 +0.14(+0.92%)
Dec 09, 2005 15.30 15.35 15.28 15.29 32,000 +0.02(+0.13%)
Dec 08, 2005 15.28 15.33 15.21 15.27 45,700 +0.10(+0.66%)
Dec 07, 2005 15.33 15.33 15.17 15.17 40,000 -0.11(-0.72%)
Dec 06, 2005 15.31 15.37 15.28 15.28 62,500 +0.03(+0.20%)
Dec 05, 2005 15.27 15.27 15.16 15.25 51,600 +0.01(+0.07%)
Dec 02, 2005 15.25 15.25 15.16 15.24 90,300 +0.01(+0.07%)
Dec 01, 2005 15.04 15.23 15.04 15.23 70,000 +0.16(+1.06%)
Nov 30, 2005 15.18 15.18 15.07 15.07 32,600 -0.10(-0.66%)
Nov 29, 2005 15.23 15.23 15.14 15.17 85,900 -0.01(-0.07%)
Nov 28, 2005 15.23 15.25 15.15 15.18 68,500 -0.05(-0.33%)
Nov 25, 2005 15.25 15.25 15.20 15.23 23,100 -0.03(-0.20%)
Nov 23, 2005 15.18 15.28 15.15 15.26 33,200 +0.10(+0.66%)
Nov 22, 2005 15.03 15.16 14.97 15.16 35,300 +0.12(+0.80%)
Nov 21, 2005 15.04 15.05 14.97 15.04 42,000 +0.07(+0.47%)
Nov 18, 2005 14.99 14.99 14.86 14.97 50,100 +0.06(+0.40%)
Nov 17, 2005 14.85 14.91 14.80 14.91 86,000 +0.15(+1.02%)
Nov 16, 2005 14.80 14.80 14.70 14.76 30,800 -0.02(-0.14%)
Nov 15, 2005 14.83 14.85 14.75 14.78 54,100 -0.02(-0.14%)
Nov 14, 2005 14.83 14.83 14.75 14.80 24,600 +0.03(+0.20%)
Nov 11, 2005 14.72 14.79 14.66 14.77 23,900 +0.11(+0.75%)
Nov 10, 2005 14.63 14.68 14.56 14.66 40,200 +0.08(+0.55%)
Nov 09, 2005 14.52 14.58 14.50 14.58 31,700 +0.04(+0.28%)
Nov 08, 2005 14.58 14.58 14.48 14.54 56,800 -0.04(-0.27%)
Nov 07, 2005 14.59 14.59 14.52 14.58 37,800 +0.02(+0.14%)
Nov 04, 2005 14.67 14.67 14.48 14.56 53,900 -0.08(-0.55%)
Nov 03, 2005 14.74 14.74 14.62 14.64 55,100 -0.03(-0.20%)
Nov 02, 2005 14.60 14.67 14.53 14.67 58,200 +0.12(+0.82%)
Nov 01, 2005 14.54 14.57 14.43 14.55 36,300 +0.06(+0.41%)
Oct 31, 2005 14.49 14.52 14.44 14.49 51,900 +0.16(+1.12%)
Oct 28, 2005 14.35 14.35 14.22 14.33 53,300 +0.06(+0.42%)
Oct 27, 2005 14.36 14.40 14.25 14.27 45,800 -0.15(-1.04%)
Oct 26, 2005 14.50 14.53 14.40 14.42 49,500 -0.03(-0.21%)
Oct 25, 2005 14.50 14.56 14.44 14.45 50,100 +0.03(+0.21%)
Oct 24, 2005 14.36 14.45 14.34 14.42 88,400 +0.14(+0.98%)
Oct 21, 2005 14.33 14.33 14.19 14.28 65,300 +0.08(+0.56%)
Oct 20, 2005 14.44 14.44 14.20 14.20 66,500 -0.26(-1.80%)
Oct 19, 2005 14.27 14.46 14.20 14.46 40,600 +0.07(+0.49%)
Oct 18, 2005 14.50 14.50 14.39 14.39 71,300 -0.17(-1.17%)
Oct 17, 2005 14.59 14.59 14.53 14.56 167,300 -0.03(-0.21%)
Oct 14, 2005 14.51 14.59 14.45 14.59 53,400 +0.11(+0.76%)
Oct 13, 2005 14.58 14.58 14.38 14.48 109,800 -0.15(-1.03%)
Oct 12, 2005 14.76 14.76 14.58 14.63 79,300 -0.11(-0.75%)
Oct 11, 2005 14.70 14.76 14.70 14.74 43,000 -0.02(-0.14%)
Oct 10, 2005 14.82 14.83 14.76 14.76 74,900 -0.04(-0.27%)
Oct 07, 2005 14.81 14.83 14.78 14.80 110,900 +0.10(+0.68%)
Oct 06, 2005 14.90 14.90 14.70 14.70 313,200 -0.19(-1.28%)
Oct 05, 2005 15.10 15.10 14.89 14.89 75,600 -0.27(-1.78%)
Oct 04, 2005 15.24 15.24 15.15 15.16 112,200 -0.05(-0.33%)
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.