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 (%)
Apr 30, 2008 19.55 19.74 19.55 19.58 104,219 +0.12(+0.62%)
Apr 29, 2008 19.53 19.62 19.38 19.46 91,527 -0.16(-0.83%)
Apr 28, 2008 19.66 19.72 19.60 19.62 92,289 +0.05(+0.27%)
Apr 25, 2008 19.44 19.62 19.43 19.57 70,373 +0.16(+0.82%)
Apr 24, 2008 19.71 19.71 19.12 19.41 56,438 +0.02(+0.10%)
Apr 23, 2008 19.41 19.45 19.26 19.39 90,893 -0.06(-0.33%)
Apr 22, 2008 19.42 19.54 19.36 19.45 117,591 -0.11(-0.54%)
Apr 21, 2008 19.81 19.81 19.48 19.56 63,243 -0.34(-1.71%)
Apr 18, 2008 19.58 19.90 19.54 19.90 137,171 +0.56(+2.90%)
Apr 17, 2008 19.25 19.48 19.22 19.34 73,667 -0.06(-0.31%)
Apr 16, 2008 18.98 19.40 18.98 19.40 144,784 +0.55(+2.92%)
Apr 15, 2008 18.91 18.91 18.77 18.85 78,708 +0.05(+0.27%)
Apr 14, 2008 18.81 18.85 18.71 18.80 83,172 +0.03(+0.16%)
Apr 11, 2008 18.72 18.89 18.72 18.77 74,651 -0.23(-1.21%)
Apr 10, 2008 18.93 19.05 18.82 19.00 114,600 +0.00(+0.00%)
Apr 09, 2008 19.17 19.24 18.98 19.00 61,800 -0.18(-0.94%)
Apr 08, 2008 19.12 19.23 19.11 19.18 59,600 -0.16(-0.83%)
Apr 07, 2008 19.39 19.50 19.32 19.34 90,132 +0.05(+0.27%)
Apr 04, 2008 19.19 19.41 19.19 19.29 108,600 -0.00(-0.01%)
Apr 03, 2008 19.40 19.40 18.98 19.29 73,200 +0.02(+0.10%)
Apr 02, 2008 18.95 19.39 18.95 19.27 98,800 +0.18(+0.94%)
Apr 01, 2008 18.69 19.13 18.69 19.09 324,000 +0.56(+3.02%)
Mar 31, 2008 18.37 18.58 18.37 18.53 43,600 +0.10(+0.54%)
Mar 28, 2008 18.75 18.75 18.37 18.43 58,800 -0.18(-0.97%)
Mar 27, 2008 18.86 18.87 18.59 18.61 83,200 +0.01(+0.05%)
Mar 26, 2008 18.66 18.71 18.53 18.60 56,930 -0.14(-0.75%)
Mar 25, 2008 18.55 18.80 18.51 18.74 93,000 +0.30(+1.63%)
Mar 24, 2008 18.17 18.55 18.13 18.44 108,578 +0.36(+1.99%)
Mar 21, 2008 17.36 18.09 17.36 18.08 134,093 +0.00(+0.00%)
Mar 20, 2008 17.36 18.09 17.36 18.08 134,093 +0.22(+1.23%)
Mar 19, 2008 18.50 18.50 17.85 17.86 81,400 -0.59(-3.20%)
Mar 18, 2008 17.91 18.46 17.79 18.45 95,658 +0.66(+3.71%)
Mar 17, 2008 18.03 18.13 17.58 17.79 167,299 -0.54(-2.95%)
Mar 14, 2008 18.88 18.88 18.17 18.33 101,700 -0.44(-2.34%)
Mar 13, 2008 18.88 18.88 18.38 18.77 85,835 +0.13(+0.70%)
Mar 12, 2008 18.73 18.86 18.64 18.64 88,238 -0.02(-0.11%)
Mar 11, 2008 18.69 18.69 18.11 18.66 199,463 +0.57(+3.15%)
Mar 10, 2008 18.28 18.46 18.05 18.09 278,066 -0.24(-1.31%)
Mar 07, 2008 18.40 18.59 18.21 18.33 138,900 -0.12(-0.65%)
Mar 06, 2008 18.82 18.82 18.41 18.45 155,957 -0.36(-1.89%)
Mar 05, 2008 18.59 18.93 18.59 18.81 66,395 +0.22(+1.16%)
Mar 04, 2008 18.51 18.65 18.40 18.59 155,987 -0.18(-0.96%)
Mar 03, 2008 18.97 18.97 18.65 18.77 324,274 -0.16(-0.85%)
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%)
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.