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 20.49 20.55 20.35 20.52 136,600 +0.37(+1.84%)
Aug 30, 2007 20.02 20.28 20.00 20.15 111,800 -0.18(-0.89%)
Aug 29, 2007 20.04 20.33 19.96 20.33 83,900 +0.48(+2.42%)
Aug 28, 2007 20.14 20.14 19.72 19.85 163,000 -0.48(-2.36%)
Aug 27, 2007 20.37 20.43 20.27 20.33 200,800 +0.05(+0.25%)
Aug 24, 2007 20.09 20.29 20.07 20.28 160,000 +0.22(+1.10%)
Aug 23, 2007 20.21 20.23 19.90 20.06 182,700 +0.08(+0.40%)
Aug 22, 2007 19.89 19.98 19.82 19.98 185,700 +0.36(+1.83%)
Aug 21, 2007 19.49 19.65 19.33 19.62 114,100 +0.00(+0.00%)
Aug 20, 2007 19.61 19.68 19.40 19.62 168,200 +0.07(+0.36%)
Aug 17, 2007 19.42 19.74 19.15 19.55 148,200 +0.46(+2.41%)
Aug 16, 2007 19.10 19.15 17.94 19.09 1,345,600 -0.21(-1.07%)
Aug 15, 2007 19.45 19.71 19.26 19.30 416,881 -0.37(-1.90%)
Aug 14, 2007 20.10 20.13 19.65 19.67 225,900 -0.39(-1.94%)
Aug 13, 2007 20.38 20.38 20.06 20.06 174,100 +0.06(+0.30%)
Aug 10, 2007 19.87 20.10 19.10 20.00 679,900 -0.24(-1.19%)
Aug 09, 2007 20.50 20.60 20.21 20.24 238,800 -0.68(-3.25%)
Aug 08, 2007 20.89 21.03 20.76 20.92 471,600 +0.25(+1.21%)
Aug 07, 2007 20.69 20.81 20.41 20.67 464,400 +0.02(+0.10%)
Aug 06, 2007 20.47 20.66 20.08 20.65 574,400 +0.24(+1.18%)
Aug 03, 2007 20.51 20.79 20.41 20.41 734,800 -0.38(-1.83%)
Aug 02, 2007 20.58 20.81 20.47 20.79 338,600 +0.34(+1.66%)
Aug 01, 2007 20.49 20.49 20.10 20.45 281,100 -0.30(-1.45%)
Jul 31, 2007 20.59 20.84 20.50 20.75 218,100 +0.26(+1.27%)
Jul 30, 2007 20.29 20.50 20.03 20.49 262,600 +0.25(+1.24%)
Jul 27, 2007 20.09 20.58 20.09 20.24 305,900 -0.26(-1.27%)
Jul 26, 2007 20.82 20.91 19.60 20.50 463,800 -0.62(-2.94%)
Jul 25, 2007 21.29 21.29 20.78 21.12 178,600 +0.09(+0.43%)
Jul 24, 2007 21.49 21.54 21.02 21.03 165,700 -0.59(-2.73%)
Jul 23, 2007 21.53 21.68 21.47 21.62 174,600 +0.07(+0.32%)
Jul 20, 2007 21.58 21.69 21.39 21.55 155,600 -0.01(-0.05%)
Jul 19, 2007 21.63 21.73 21.53 21.56 218,000 +0.06(+0.29%)
Jul 18, 2007 21.46 21.51 21.33 21.50 133,600 +0.09(+0.41%)
Jul 17, 2007 21.63 21.63 21.41 21.41 113,900 -0.11(-0.51%)
Jul 16, 2007 21.56 21.64 21.48 21.52 178,000 -0.08(-0.37%)
Jul 13, 2007 21.49 21.73 21.47 21.60 155,100 +0.13(+0.58%)
Jul 12, 2007 21.39 21.55 21.31 21.47 159,000 +0.17(+0.82%)
Jul 11, 2007 21.16 21.30 21.04 21.30 231,100 +0.21(+1.00%)
Jul 10, 2007 21.25 21.25 21.08 21.09 191,600 -0.19(-0.89%)
Jul 09, 2007 21.55 21.56 21.05 21.28 362,300 -0.32(-1.48%)
Jul 06, 2007 21.30 21.70 21.05 21.60 329,000 +0.38(+1.79%)
Jul 05, 2007 21.15 21.55 21.01 21.22 297,300 +0.16(+0.76%)
Jul 03, 2007 20.98 21.07 20.98 21.06 134,600 +0.12(+0.57%)
Jul 02, 2007 20.92 20.95 20.83 20.94 152,000 +0.19(+0.92%)
Jun 29, 2007 20.85 21.01 20.65 20.75 93,700 +0.06(+0.29%)
Jun 28, 2007 20.62 20.75 20.61 20.69 135,200 +0.15(+0.73%)
Jun 27, 2007 20.35 20.54 20.30 20.54 123,800 +0.17(+0.83%)
Jun 26, 2007 20.57 20.65 20.37 20.37 170,500 -0.05(-0.24%)
Jun 25, 2007 20.59 20.60 20.40 20.42 138,600 -0.05(-0.24%)
Jun 22, 2007 20.57 20.61 20.41 20.47 127,200 -0.13(-0.63%)
Jun 21, 2007 20.60 20.60 20.43 20.60 97,400 +0.10(+0.49%)
Jun 20, 2007 20.80 20.80 20.50 20.50 83,500 -0.18(-0.87%)
Jun 19, 2007 20.67 20.73 20.61 20.68 134,800 -0.02(-0.10%)
Jun 18, 2007 20.75 20.84 20.66 20.70 92,300 +0.04(+0.19%)
Jun 15, 2007 20.67 20.84 20.64 20.66 180,700 +0.05(+0.24%)
Jun 14, 2007 20.56 20.68 20.54 20.61 139,300 +0.10(+0.49%)
Jun 13, 2007 20.30 20.53 20.28 20.51 275,300 +0.23(+1.13%)
Jun 12, 2007 20.36 20.49 20.20 20.28 162,500 -0.21(-1.01%)
Jun 11, 2007 20.35 20.54 20.35 20.49 184,500 +0.11(+0.53%)
Jun 08, 2007 20.19 20.45 20.15 20.38 677,200 +0.11(+0.54%)
Jun 07, 2007 20.50 20.60 20.14 20.27 223,600 -0.36(-1.75%)
Jun 06, 2007 20.69 20.72 20.54 20.63 221,500 -0.22(-1.06%)
Jun 05, 2007 21.00 21.01 20.79 20.85 159,400 -0.14(-0.67%)
Jun 04, 2007 20.99 21.00 20.92 20.99 127,100 +0.04(+0.19%)
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.