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 29, 2005 49.84 50.06 49.71 49.98 1,484 +0.26(+0.53%)
Apr 28, 2005 50.04 50.09 49.72 49.72 4,028 -0.79(-1.57%)
Apr 27, 2005 49.95 50.51 49.95 50.51 5,406 +0.41(+0.81%)
Apr 26, 2005 50.39 50.43 50.11 50.11 3,816 -0.31(-0.62%)
Apr 25, 2005 50.21 50.47 50.21 50.42 9,011 +0.33(+0.66%)
Apr 22, 2005 50.24 50.27 49.91 50.09 14,524 -0.41(-0.80%)
Apr 21, 2005 50.07 50.51 49.87 50.49 4,770 +1.53(+3.12%)
Apr 20, 2005 49.43 49.43 48.95 48.96 18,658 -0.33(-0.67%)
Apr 19, 2005 48.70 49.35 48.70 49.29 15,054 +0.51(+1.04%)
Apr 18, 2005 48.81 49.05 48.64 48.78 41,028 -0.33(-0.67%)
Apr 15, 2005 49.62 49.63 49.12 49.12 26,610 -0.97(-1.94%)
Apr 14, 2005 50.18 50.24 49.91 50.09 6,573 -0.31(-0.62%)
Apr 13, 2005 50.84 50.84 50.40 50.40 3,180 -0.48(-0.95%)
Apr 12, 2005 50.48 50.88 50.17 50.88 9,753 +0.41(+0.80%)
Apr 11, 2005 50.94 50.94 50.45 50.47 2,862 -0.32(-0.63%)
Apr 08, 2005 50.78 51.17 50.67 50.79 33,501 -0.05(-0.09%)
Apr 07, 2005 50.37 50.93 50.37 50.84 7,951 +0.53(+1.05%)
Apr 06, 2005 50.42 50.59 50.31 50.31 18,658 -0.26(-0.52%)
Apr 05, 2005 50.71 50.71 50.53 50.58 9,329 -0.01(-0.02%)
Apr 04, 2005 50.28 50.64 50.11 50.59 3,286 +0.22(+0.43%)
Apr 01, 2005 50.94 51.15 50.33 50.37 12,297 -0.57(-1.11%)
Mar 31, 2005 50.92 50.95 50.84 50.94 1,166 +0.07(+0.13%)
Mar 30, 2005 50.18 50.87 50.18 50.87 4,134 +1.10(+2.22%)
Mar 29, 2005 50.23 50.48 49.76 49.77 124,250 -0.83(-1.64%)
Mar 28, 2005 50.74 50.74 50.57 50.60 1,908 +0.03(+0.06%)
Mar 24, 2005 50.70 50.85 50.56 50.57 9,753 -0.13(-0.26%)
Mar 23, 2005 50.56 50.89 50.54 50.70 13,676 +0.07(+0.13%)
Mar 22, 2005 51.50 51.53 50.63 50.63 9,223 -0.75(-1.47%)
Mar 21, 2005 51.36 51.55 51.14 51.39 12,509 -0.14(-0.27%)
Mar 18, 2005 51.34 51.53 51.13 51.53 2,544 -0.22(-0.42%)
Mar 17, 2005 51.71 51.86 51.60 51.75 2,544 +0.04(+0.07%)
Mar 16, 2005 52.20 52.27 51.71 51.71 10,707 +0.08(+0.15%)
Mar 15, 2005 52.02 52.07 51.61 51.63 5,830 -0.04(-0.07%)
Mar 14, 2005 51.60 51.74 51.43 51.67 7,103 +0.18(+0.35%)
Mar 11, 2005 51.99 52.01 51.44 51.49 28,200 -0.10(-0.20%)
Mar 10, 2005 51.70 51.71 51.44 51.60 21,945 -0.10(-0.20%)
Mar 09, 2005 51.55 51.88 51.55 51.70 11,449 -0.25(-0.49%)
Mar 08, 2005 52.16 52.76 51.95 51.95 57,778 -0.15(-0.29%)
Mar 07, 2005 51.60 52.27 51.60 52.11 37,105 +0.37(+0.71%)
Mar 04, 2005 51.83 51.93 51.66 51.74 19,400 +0.17(+0.33%)
Mar 03, 2005 52.02 52.02 51.29 51.57 11,661 -0.52(-1.00%)
Mar 02, 2005 51.69 52.30 51.69 52.09 6,997 -0.06(-0.11%)
Mar 01, 2005 51.89 52.14 51.89 52.14 28,730 +0.55(+1.06%)
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%)
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.