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 (%)
Nov 30, 2005 60.03 60.08 59.76 59.88 2,473,043 -0.07(-0.12%)
Nov 29, 2005 60.60 60.62 59.90 59.95 1,336,321 -0.57(-0.93%)
Nov 28, 2005 60.23 60.64 60.23 60.52 1,327,753 +0.30(+0.50%)
Nov 25, 2005 60.15 60.24 60.11 60.22 633,516 +0.22(+0.37%)
Nov 23, 2005 60.27 60.34 59.79 60.00 1,154,758 -0.23(-0.39%)
Nov 22, 2005 60.13 60.33 60.11 60.23 1,543,435 +0.08(+0.13%)
Nov 21, 2005 60.11 60.32 60.10 60.15 756,462 +0.18(+0.30%)
Nov 18, 2005 60.13 60.18 59.92 59.97 1,103,355 -0.28(-0.46%)
Nov 17, 2005 59.99 60.48 59.91 60.25 1,507,663 +0.15(+0.24%)
Nov 16, 2005 59.75 60.17 59.71 60.11 2,738,924 +0.63(+1.05%)
Nov 15, 2005 59.15 59.65 59.05 59.48 1,262,222 +0.39(+0.65%)
Nov 14, 2005 59.47 59.51 58.96 59.09 1,848,845 -0.45(-0.75%)
Nov 11, 2005 59.61 59.68 59.51 59.54 291,131 +0.03(+0.06%)
Nov 10, 2005 59.03 59.53 58.97 59.51 2,547,892 +0.72(+1.22%)
Nov 09, 2005 59.07 59.17 58.79 58.79 1,713,875 -0.61(-1.03%)
Nov 08, 2005 59.14 59.43 59.14 59.40 2,099,396 +0.57(+0.97%)
Nov 07, 2005 58.88 58.93 58.78 58.83 1,685,769 +0.20(+0.34%)
Nov 04, 2005 58.83 58.98 58.46 58.63 2,838,724 -0.09(-0.16%)
Nov 03, 2005 59.18 59.19 58.71 58.72 1,447,242 -0.40(-0.68%)
Nov 02, 2005 59.27 59.47 59.10 59.12 1,173,996 -0.28(-0.47%)
Nov 01, 2005 59.50 59.65 59.27 59.40 972,594 -0.33(-0.56%)
Oct 31, 2005 59.73 59.91 59.60 59.73 823,195 +0.11(+0.19%)
Oct 28, 2005 59.69 59.80 59.29 59.62 1,127,854 +0.01(+0.01%)
Oct 27, 2005 59.61 59.74 59.41 59.61 1,799,697 +0.21(+0.36%)
Oct 26, 2005 59.55 59.68 59.32 59.40 4,356,157 -0.44(-0.73%)
Oct 25, 2005 60.43 60.58 59.83 59.84 958,916 -0.52(-0.86%)
Oct 24, 2005 60.76 60.82 60.21 60.36 1,411,471 -0.47(-0.78%)
Oct 21, 2005 60.43 60.86 60.38 60.83 1,882,963 +0.56(+0.93%)
Oct 20, 2005 60.07 60.28 59.97 60.27 1,217,884 +0.16(+0.27%)
Oct 19, 2005 60.32 60.53 60.11 60.11 1,359,918 +0.03(+0.04%)
Oct 18, 2005 60.19 60.20 60.03 60.09 1,319,938 +0.07(+0.11%)
Oct 17, 2005 60.16 60.29 59.96 60.02 1,590,479 -0.01(-0.02%)
Oct 14, 2005 60.28 60.35 59.76 60.03 1,567,032 -0.09(-0.16%)
Oct 13, 2005 60.05 60.21 59.93 60.13 2,069,035 -0.22(-0.36%)
Oct 12, 2005 60.84 60.84 60.31 60.35 1,661,871 -0.59(-0.97%)
Oct 11, 2005 61.10 61.16 60.84 60.94 1,020,690 -0.13(-0.21%)
Oct 10, 2005 61.11 61.19 60.96 61.06 240,029 -0.04(-0.07%)
Oct 07, 2005 60.61 61.18 60.52 61.10 2,010,718 +0.25(+0.40%)
Oct 06, 2005 61.01 61.04 60.84 60.86 504,558 -0.23(-0.38%)
Oct 05, 2005 61.00 61.20 60.92 61.09 1,746,340 +0.27(+0.44%)
Oct 04, 2005 60.79 60.90 60.69 60.82 1,028,505 +0.20(+0.33%)
Oct 03, 2005 60.71 61.34 60.61 60.63 2,060,468 -0.72(-1.17%)
Sep 30, 2005 61.67 61.21 61.34 2,091,881 -0.21(-0.35%)
Sep 29, 2005 61.61 61.62 61.45 61.56 987,624 -0.28(-0.45%)
Sep 28, 2005 61.47 61.89 61.38 61.84 1,071,341 +0.41(+0.67%)
Sep 27, 2005 61.39 61.58 61.17 61.42 1,244,186 +0.09(+0.14%)
Sep 26, 2005 61.28 61.46 61.28 61.34 1,023,395 -0.28(-0.45%)
Sep 23, 2005 61.62 61.94 61.62 61.62 987,173 -0.47(-0.75%)
Sep 22, 2005 62.12 62.18 61.96 62.08 1,144,838 -0.06(-0.10%)
Sep 21, 2005 61.78 62.15 61.96 62.14 1,492,483 +0.57(+0.93%)
Sep 20, 2005 61.57 61.74 61.13 61.57 2,778,754 +0.16(+0.26%)
Sep 19, 2005 61.41 61.50 61.28 61.41 1,331,812 +0.13(+0.22%)
Sep 16, 2005 61.46 61.53 61.13 61.28 3,224,695 -0.42(-0.68%)
Sep 15, 2005 61.92 61.94 61.58 61.70 173,596 -0.50(-0.80%)
Sep 14, 2005 62.42 62.46 62.13 62.20 520,640 -0.24(-0.38%)
Sep 13, 2005 62.38 62.62 62.30 62.44 676,953 +0.33(+0.53%)
Sep 12, 2005 62.32 62.35 62.00 62.11 1,378,705 -0.43(-0.69%)
Sep 09, 2005 62.51 62.75 62.46 62.54 640,880 +0.20(+0.32%)
Sep 08, 2005 62.47 62.53 62.28 62.34 560,770 +0.07(+0.11%)
Sep 07, 2005 62.66 62.66 62.12 62.28 1,638,575 -0.59(-0.94%)
Sep 06, 2005 63.21 63.32 62.86 62.87 1,446,942 -0.45(-0.70%)
Sep 02, 2005 63.13 63.40 63.07 63.31 933,666 +0.05(+0.08%)
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.