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 28, 2005 52.11 52.11 51.35 51.60 8,587 -0.31(-0.60%)
Feb 25, 2005 51.52 52.04 51.52 51.91 15,478 +0.45(+0.88%)
Feb 24, 2005 50.81 51.50 50.56 51.45 3,498 +0.65(+1.28%)
Feb 23, 2005 50.84 50.91 50.60 50.80 9,541 +0.09(+0.19%)
Feb 22, 2005 50.75 51.26 50.65 50.71 100,821 -0.38(-0.74%)
Feb 18, 2005 51.30 51.43 51.07 51.09 8,163 -0.21(-0.40%)
Feb 17, 2005 51.45 51.63 51.28 51.29 14,100 -0.61(-1.18%)
Feb 16, 2005 52.16 52.16 51.73 51.91 3,922 -0.32(-0.61%)
Feb 15, 2005 52.11 52.58 52.11 52.23 6,254 -0.02(-0.04%)
Feb 14, 2005 52.01 52.35 52.01 52.25 10,177 +0.54(+1.04%)
Feb 11, 2005 51.12 51.71 50.98 51.71 8,693 +0.40(+0.77%)
Feb 10, 2005 51.43 51.43 51.07 51.31 15,796 -0.31(-0.60%)
Feb 09, 2005 52.30 52.30 51.52 51.62 36,681 -0.48(-0.92%)
Feb 08, 2005 51.96 52.20 51.93 52.11 3,180 +0.24(+0.45%)
Feb 07, 2005 52.26 52.51 51.84 51.87 6,466 -0.61(-1.17%)
Feb 04, 2005 51.69 52.48 51.55 52.48 13,570 +0.85(+1.64%)
Feb 03, 2005 51.74 51.83 51.47 51.63 23,429 -0.08(-0.16%)
Feb 02, 2005 51.78 52.08 51.72 51.72 8,693 -0.19(-0.36%)
Feb 01, 2005 51.41 51.96 51.41 51.91 14,842 +0.58(+1.14%)
Jan 31, 2005 51.41 51.54 51.29 51.32 7,209 +0.48(+0.95%)
Jan 28, 2005 50.96 50.96 50.54 50.84 6,785 -0.14(-0.28%)
Jan 27, 2005 51.36 51.36 50.87 50.98 32,122 -0.39(-0.75%)
Jan 26, 2005 51.08 51.48 51.08 51.37 39,332 +0.54(+1.06%)
Jan 25, 2005 50.86 51.23 50.78 50.83 19,719 +0.25(+0.48%)
Jan 24, 2005 51.27 51.27 50.59 50.59 67,532 -0.85(-1.65%)
Jan 21, 2005 51.43 51.91 51.43 51.44 24,171 -0.10(-0.20%)
Jan 20, 2005 52.21 52.21 51.45 51.54 150,436 -1.41(-2.67%)
Jan 19, 2005 54.10 54.10 52.95 52.95 54,598 -1.37(-2.52%)
Jan 18, 2005 53.95 54.44 53.59 54.32 15,160 +0.19(+0.35%)
Jan 14, 2005 54.00 54.23 53.92 54.13 17,704 +0.26(+0.49%)
Jan 13, 2005 54.24 54.27 53.81 53.87 92,128 -0.37(-0.68%)
Jan 12, 2005 54.63 54.63 53.96 54.24 24,807 -0.38(-0.69%)
Jan 11, 2005 54.61 54.71 54.29 54.61 16,538 -0.11(-0.21%)
Jan 10, 2005 54.87 55.15 54.72 54.73 22,263 -0.14(-0.26%)
Jan 07, 2005 55.18 55.27 54.76 54.87 17,386 -0.25(-0.44%)
Jan 06, 2005 54.99 55.11 54.86 55.11 29,260 +0.13(+0.24%)
Jan 05, 2005 54.81 55.05 54.61 54.98 97,746 +0.16(+0.29%)
Jan 04, 2005 56.02 56.02 54.70 54.82 62,019 -0.62(-1.12%)
Jan 03, 2005 56.03 56.27 55.44 55.44 32,971 -0.35(-0.63%)
Dec 31, 2004 55.98 55.98 55.76 55.79 21,203 -0.19(-0.34%)
Dec 30, 2004 55.78 56.02 55.78 55.98 23,217 +0.09(+0.17%)
Dec 29, 2004 55.92 56.06 55.77 55.89 61,913 -0.37(-0.65%)
Dec 28, 2004 56.12 56.33 56.04 56.26 30,532 +0.25(+0.44%)
Dec 27, 2004 56.31 56.47 55.95 56.01 79,194 -0.27(-0.49%)
Dec 23, 2004 56.45 56.45 56.23 56.28 4,346 -0.01(-0.02%)
Dec 22, 2004 56.14 56.30 56.08 56.29 6,891 +0.13(+0.24%)
Dec 21, 2004 55.70 56.34 55.54 56.16 33,289 +0.54(+0.97%)
Dec 20, 2004 55.98 56.08 55.56 55.62 80,360 +0.14(+0.26%)
Dec 17, 2004 55.27 55.65 55.27 55.48 35,197 +0.08(+0.15%)
Dec 16, 2004 55.65 56.16 55.31 55.40 160,296 -0.42(-0.76%)
Dec 15, 2004 55.84 56.38 55.65 55.82 55,870 -0.02(-0.03%)
Dec 14, 2004 55.93 56.14 55.72 55.84 56,400 -0.26(-0.47%)
Dec 13, 2004 55.90 56.12 55.85 56.10 9,329 +0.92(+1.68%)
Dec 10, 2004 56.03 56.03 55.18 55.18 12,827 -1.09(-1.94%)
Dec 09, 2004 55.60 56.40 55.07 56.27 132,732 +0.04(+0.07%)
Dec 08, 2004 56.42 56.42 56.00 56.24 55,340 -0.10(-0.18%)
Dec 07, 2004 57.35 57.35 56.34 56.34 29,260 -0.65(-1.14%)
Dec 06, 2004 57.02 57.31 56.86 56.99 11,343 +0.02(+0.03%)
Dec 03, 2004 57.54 57.76 56.97 56.97 33,925 -0.20(-0.35%)
Dec 02, 2004 56.78 57.29 56.75 57.17 25,231 +0.39(+0.68%)
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.