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 (%)
May 28, 2004 25.60 25.70 25.30 25.60 10,700 -0.09(-0.35%)
May 27, 2004 25.60 25.69 25.32 25.69 10,600 +0.49(+1.94%)
May 26, 2004 25.25 25.38 25.20 25.20 2,200 +0.82(+3.36%)
May 25, 2004 24.05 24.50 23.75 24.38 6,600 +0.17(+0.70%)
May 24, 2004 24.70 24.75 24.06 24.21 5,100 -0.42(-1.71%)
May 21, 2004 24.80 24.80 24.60 24.63 3,700 +0.83(+3.49%)
May 20, 2004 24.05 24.30 23.76 23.80 6,000 -0.35(-1.45%)
May 19, 2004 24.37 24.71 24.06 24.15 5,400 -0.35(-1.43%)
May 18, 2004 24.15 24.50 24.15 24.50 5,600 +0.30(+1.24%)
May 17, 2004 24.20 24.27 24.00 24.20 3,600 -0.17(-0.70%)
May 14, 2004 24.35 24.70 24.30 24.37 10,700 -0.78(-3.10%)
May 13, 2004 25.05 25.35 25.05 25.15 7,100 -0.72(-2.78%)
May 12, 2004 25.90 25.90 25.12 25.87 20,500 -0.03(-0.12%)
May 11, 2004 25.70 26.09 25.55 25.90 20,300 +0.21(+0.82%)
May 10, 2004 25.82 25.90 25.58 25.69 27,000 -1.31(-4.85%)
May 07, 2004 27.15 27.25 26.93 27.00 17,700 -0.33(-1.21%)
May 06, 2004 27.50 27.50 27.16 27.33 20,500 -1.45(-5.04%)
May 05, 2004 28.65 28.80 28.65 28.78 6,000 +0.14(+0.49%)
May 04, 2004 28.25 28.66 28.25 28.64 29,700 +0.29(+1.02%)
May 03, 2004 28.60 28.60 28.30 28.35 2,100 -0.30(-1.05%)
Apr 30, 2004 28.65 28.65 28.55 28.65 1,400 -0.42(-1.44%)
Apr 29, 2004 29.40 29.55 29.07 29.07 11,600 -0.16(-0.55%)
Apr 28, 2004 29.30 29.46 29.10 29.23 3,300 -0.31(-1.05%)
Apr 27, 2004 30.00 30.10 29.40 29.54 11,700 -1.31(-4.25%)
Apr 26, 2004 30.70 30.85 30.51 30.85 17,100 +0.35(+1.15%)
Apr 23, 2004 30.05 30.50 30.05 30.50 22,100 +0.45(+1.50%)
Apr 22, 2004 30.00 30.20 30.00 30.05 7,700 -0.64(-2.09%)
Apr 21, 2004 30.62 30.74 30.55 30.69 8,400 +0.32(+1.05%)
Apr 20, 2004 30.10 30.50 30.06 30.37 5,400 +1.25(+4.29%)
Apr 19, 2004 28.95 29.12 28.76 29.12 3,000 +0.37(+1.29%)
Apr 16, 2004 28.80 28.97 28.61 28.75 2,000 +0.05(+0.17%)
Apr 15, 2004 28.85 28.85 28.70 28.70 800 -0.28(-0.97%)
Apr 14, 2004 29.00 29.15 28.90 28.98 10,900 -1.08(-3.59%)
Apr 13, 2004 30.15 30.15 30.00 30.06 3,700 -0.31(-1.02%)
Apr 12, 2004 30.40 30.60 30.35 30.37 1,600 +0.37(+1.23%)
Apr 08, 2004 29.90 30.00 29.73 30.00 10,000 +0.55(+1.87%)
Apr 07, 2004 29.25 29.45 29.25 29.45 11,400 +0.15(+0.51%)
Apr 06, 2004 29.90 29.90 29.15 29.30 8,400 -1.08(-3.55%)
Apr 05, 2004 30.15 30.38 29.90 30.38 7,700 -0.27(-0.88%)
Apr 02, 2004 30.15 30.80 30.09 30.65 107,400 +1.10(+3.72%)
Apr 01, 2004 29.33 30.00 29.33 29.55 12,500 +0.19(+0.65%)
Mar 31, 2004 29.75 29.75 29.35 29.36 3,100 -0.54(-1.81%)
Mar 30, 2004 29.75 30.00 29.61 29.90 17,800 -0.04(-0.13%)
Mar 29, 2004 29.45 29.95 29.45 29.94 7,600 +0.68(+2.32%)
Mar 26, 2004 29.00 29.50 29.00 29.26 5,500 +1.32(+4.72%)
Mar 25, 2004 27.60 27.96 27.46 27.94 127,800 +0.38(+1.38%)
Mar 24, 2004 27.50 27.56 27.40 27.56 600 +0.10(+0.36%)
Mar 23, 2004 27.42 27.46 27.04 27.46 6,300 -0.02(-0.07%)
Mar 22, 2004 27.54 27.75 27.40 27.48 6,100 -0.56(-2.00%)
Mar 19, 2004 28.10 28.10 27.60 28.04 8,100 -0.06(-0.21%)
Mar 18, 2004 28.32 28.33 27.87 28.10 4,500 -0.03(-0.11%)
Mar 17, 2004 27.70 28.14 27.70 28.13 3,500 +0.54(+1.96%)
Mar 16, 2004 27.70 27.70 27.59 27.59 1,300 +0.28(+1.03%)
Mar 15, 2004 27.95 27.95 27.30 27.31 29,100 -0.56(-2.01%)
Mar 12, 2004 27.75 28.02 27.75 27.87 10,300 -0.14(-0.50%)
Mar 11, 2004 28.00 28.03 28.00 28.01 2,800 +0.30(+1.08%)
Mar 10, 2004 28.13 28.16 27.70 27.71 5,900 -0.42(-1.49%)
Mar 09, 2004 28.07 28.22 28.07 28.13 4,900 -0.24(-0.85%)
Mar 08, 2004 28.76 28.76 28.25 28.37 2,200 -0.58(-2.00%)
Mar 05, 2004 29.10 29.10 28.89 28.95 8,300 +0.55(+1.94%)
Mar 04, 2004 28.40 28.52 28.35 28.40 3,100 -0.25(-0.87%)
Mar 03, 2004 28.33 28.65 28.05 28.65 4,400 +0.40(+1.42%)
Mar 02, 2004 28.50 28.50 27.98 28.25 3,700 -0.50(-1.74%)
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.