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 19.38 19.38 18.85 18.93 135,547 -0.54(-2.77%)
Feb 28, 2008 19.37 19.57 19.32 19.47 71,850 -0.14(-0.71%)
Feb 27, 2008 19.36 19.75 19.36 19.61 222,025 +0.02(+0.10%)
Feb 26, 2008 19.36 19.70 19.31 19.59 339,295 +0.27(+1.40%)
Feb 25, 2008 19.09 19.39 18.98 19.32 209,703 +0.31(+1.63%)
Feb 22, 2008 18.93 19.02 18.71 19.01 90,025 +0.18(+0.96%)
Feb 21, 2008 18.91 19.10 18.83 18.83 76,836 -0.10(-0.53%)
Feb 20, 2008 18.74 19.04 18.68 18.93 170,075 +0.08(+0.42%)
Feb 19, 2008 18.99 19.13 18.81 18.85 129,520 +0.15(+0.80%)
Feb 18, 2008 18.58 18.78 18.57 18.70 0 +0.00(+0.00%)
Feb 15, 2008 18.58 18.78 18.57 18.70 104,700 -0.11(-0.58%)
Feb 14, 2008 18.83 19.00 18.76 18.81 101,940 -0.10(-0.53%)
Feb 13, 2008 18.95 18.97 18.69 18.91 100,800 +0.19(+1.01%)
Feb 12, 2008 18.53 18.92 18.53 18.72 119,279 +0.24(+1.30%)
Feb 11, 2008 18.42 18.53 18.27 18.48 126,791 -0.03(-0.15%)
Feb 08, 2008 18.45 18.64 18.38 18.51 104,000 -0.11(-0.60%)
Feb 07, 2008 18.40 18.65 18.24 18.62 152,932 +0.00(+0.00%)
Feb 06, 2008 18.77 18.91 18.62 18.62 262,600 -0.14(-0.75%)
Feb 05, 2008 19.20 19.20 18.64 18.76 232,395 -0.67(-3.45%)
Feb 04, 2008 19.40 19.57 19.40 19.43 173,400 -0.20(-1.02%)
Feb 01, 2008 19.12 19.70 19.12 19.63 85,654 +0.36(+1.87%)
Jan 31, 2008 18.90 19.41 18.76 19.27 152,900 +0.04(+0.21%)
Jan 30, 2008 19.44 19.55 19.05 19.23 129,310 -0.15(-0.77%)
Jan 29, 2008 18.91 19.42 18.91 19.38 187,503 +0.14(+0.73%)
Jan 28, 2008 18.88 19.24 18.72 19.24 140,300 +0.36(+1.91%)
Jan 25, 2008 19.39 19.50 18.88 18.88 120,345 -0.23(-1.20%)
Jan 24, 2008 18.74 19.15 18.74 19.11 253,870 +0.63(+3.41%)
Jan 23, 2008 18.00 18.62 17.68 18.48 473,800 +0.02(+0.11%)
Jan 22, 2008 17.02 18.53 15.72 18.46 898,376 -0.18(-0.97%)
Jan 21, 2008 18.80 19.12 18.56 18.64 0 +0.00(+0.00%)
Jan 18, 2008 18.80 19.12 18.56 18.64 318,907 -0.05(-0.27%)
Jan 17, 2008 19.06 19.39 18.67 18.69 323,009 -0.37(-1.92%)
Jan 16, 2008 19.03 19.35 18.95 19.06 342,580 -0.16(-0.85%)
Jan 15, 2008 19.54 19.63 19.18 19.22 460,237 -0.55(-2.78%)
Jan 14, 2008 19.70 19.89 19.69 19.77 306,200 +0.14(+0.71%)
Jan 11, 2008 19.71 19.83 19.57 19.63 551,111 -0.29(-1.46%)
Jan 10, 2008 19.67 20.15 19.67 19.92 888,633 -0.02(-0.10%)
Jan 09, 2008 19.76 19.99 19.68 19.94 330,502 +0.48(+2.47%)
Jan 08, 2008 19.98 20.43 19.46 19.46 712,613 -0.53(-2.65%)
Jan 07, 2008 19.77 20.18 18.21 19.99 3,246,281 -0.07(-0.35%)
Jan 04, 2008 20.00 20.43 19.90 20.06 1,737,894 -0.52(-2.53%)
Jan 03, 2008 20.39 20.72 20.39 20.58 158,950 +0.10(+0.49%)
Jan 02, 2008 20.31 20.81 20.31 20.48 225,100 -0.10(-0.49%)
Jan 01, 2008 20.81 20.90 20.58 20.58 148,727 +0.00(+0.00%)
Dec 31, 2007 20.81 20.90 20.58 20.58 148,727 -0.33(-1.58%)
Dec 28, 2007 20.66 20.92 20.66 20.91 142,050 +0.22(+1.06%)
Dec 27, 2007 20.81 20.90 20.68 20.69 143,080 -0.06(-0.29%)
Dec 26, 2007 20.84 20.84 20.67 20.75 159,102 +0.06(+0.29%)
Dec 24, 2007 20.47 20.81 20.47 20.69 141,757 +0.19(+0.93%)
Dec 21, 2007 20.32 20.58 20.32 20.50 284,900 +0.26(+1.28%)
Dec 20, 2007 20.47 20.47 19.90 20.24 326,400 +0.04(+0.20%)
Dec 19, 2007 20.11 20.40 20.11 20.20 153,418 -0.12(-0.59%)
Dec 18, 2007 20.22 20.51 20.15 20.32 319,263 +0.10(+0.49%)
Dec 17, 2007 20.19 20.49 20.19 20.22 196,822 -0.28(-1.37%)
Dec 14, 2007 20.77 20.77 20.50 20.50 87,365 -0.27(-1.30%)
Dec 13, 2007 20.85 20.92 20.67 20.77 105,101 -0.36(-1.70%)
Dec 12, 2007 21.26 21.50 20.97 21.13 138,218 +0.22(+1.05%)
Dec 11, 2007 21.27 21.47 20.79 20.91 217,305 -0.59(-2.74%)
Dec 10, 2007 21.50 21.53 21.33 21.50 177,901 +0.22(+1.03%)
Dec 07, 2007 21.18 21.37 21.18 21.28 154,990 +0.13(+0.61%)
Dec 06, 2007 20.81 21.25 20.81 21.15 145,202 +0.12(+0.57%)
Dec 05, 2007 20.71 21.10 20.71 21.03 254,831 +0.15(+0.72%)
Dec 04, 2007 20.79 20.92 20.63 20.88 140,120 -0.21(-1.00%)
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.