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 (%)
Dec 30, 2005 54.84 54.90 54.61 54.72 17,810 -0.44(-0.80%)
Dec 29, 2005 55.34 55.45 55.16 55.16 8,057 -0.21(-0.37%)
Dec 28, 2005 55.56 55.56 55.20 55.37 1,378 -0.11(-0.20%)
Dec 27, 2005 55.99 55.99 55.48 55.48 636 -0.28(-0.51%)
Dec 23, 2005 55.82 56.05 55.74 55.77 4,876 -0.04(-0.07%)
Dec 22, 2005 55.48 55.86 55.47 55.80 5,088 +0.55(+0.99%)
Dec 21, 2005 55.46 55.55 55.22 55.26 3,286 +0.07(+0.12%)
Dec 20, 2005 55.27 55.27 54.96 55.19 6,997 -0.10(-0.19%)
Dec 19, 2005 55.74 55.77 55.16 55.29 14,736 -0.43(-0.78%)
Dec 16, 2005 55.86 55.88 55.63 55.73 12,721 -0.47(-0.84%)
Dec 15, 2005 56.60 56.70 56.20 56.20 4,876 -0.39(-0.68%)
Dec 14, 2005 56.57 56.68 56.57 56.59 1,484 +0.03(+0.05%)
Dec 13, 2005 56.28 56.70 56.28 56.56 1,272 +0.13(+0.23%)
Dec 12, 2005 56.45 56.46 56.20 56.43 6,254 +0.26(+0.47%)
Dec 09, 2005 56.00 56.41 55.95 56.16 5,724 +0.23(+0.40%)
Dec 08, 2005 56.54 56.54 55.93 55.93 5,300 -0.09(-0.17%)
Dec 07, 2005 55.90 56.03 55.77 56.03 9,117 -0.08(-0.13%)
Dec 06, 2005 56.22 56.61 56.10 56.10 12,191 +0.23(+0.40%)
Dec 05, 2005 56.23 56.30 55.84 55.88 16,644 -0.62(-1.10%)
Dec 02, 2005 56.83 56.93 56.37 56.50 13,676 -0.53(-0.93%)
Dec 01, 2005 56.95 57.13 56.85 57.03 12,721 +0.62(+1.10%)
Nov 30, 2005 56.87 57.00 56.35 56.41 5,406 -0.37(-0.65%)
Nov 29, 2005 57.01 57.02 56.70 56.77 4,346 +0.14(+0.25%)
Nov 28, 2005 57.21 57.21 56.63 56.63 11,449 -0.55(-0.96%)
Nov 25, 2005 56.99 57.18 56.89 57.18 1,378 +0.19(+0.33%)
Nov 23, 2005 56.41 57.30 56.41 56.99 35,727 +0.39(+0.68%)
Nov 22, 2005 56.27 56.60 56.08 56.60 2,120 +0.04(+0.07%)
Nov 21, 2005 56.45 56.57 56.24 56.57 8,481 +0.15(+0.27%)
Nov 18, 2005 56.48 56.62 56.22 56.42 8,481 +0.25(+0.44%)
Nov 17, 2005 55.37 56.17 55.37 56.17 4,982 +1.04(+1.88%)
Nov 16, 2005 55.27 55.35 55.12 55.13 17,174 -0.36(-0.65%)
Nov 15, 2005 56.61 55.85 55.43 55.49 11,131 -1.25(-2.21%)
Nov 14, 2005 56.78 56.78 56.53 56.75 3,604 -0.22(-0.38%)
Nov 11, 2005 56.88 57.19 56.88 56.96 4,028 -0.09(-0.17%)
Nov 10, 2005 56.78 57.07 56.37 57.06 7,739 +0.37(+0.65%)
Nov 09, 2005 56.52 56.69 56.47 56.69 3,074 -0.01(-0.02%)
Nov 08, 2005 56.15 56.70 56.15 56.70 742 +0.36(+0.64%)
Nov 07, 2005 56.28 56.56 56.22 56.34 10,601 +0.04(+0.07%)
Nov 04, 2005 56.41 56.41 55.87 56.30 7,315 +0.02(+0.03%)
Nov 03, 2005 56.46 56.65 56.12 56.28 24,065 +0.72(+1.29%)
Nov 02, 2005 54.29 55.59 54.29 55.57 23,853 +1.31(+2.42%)
Nov 01, 2005 54.12 54.40 54.12 54.26 6,679 +0.01(+0.02%)
Oct 31, 2005 53.81 54.39 53.81 54.25 4,876 +0.50(+0.93%)
Oct 28, 2005 53.50 53.84 53.47 53.75 9,541 +0.05(+0.09%)
Oct 27, 2005 54.27 54.32 53.56 53.70 9,647 -0.52(-0.96%)
Oct 26, 2005 54.33 54.78 54.22 54.22 1,060 -0.41(-0.74%)
Oct 25, 2005 54.78 54.78 54.28 54.62 1,060 -0.14(-0.26%)
Oct 24, 2005 54.47 54.80 54.27 54.77 11,979 +0.43(+0.80%)
Oct 21, 2005 54.33 54.33 53.98 54.33 5,830 +0.74(+1.37%)
Oct 20, 2005 54.43 54.43 53.58 53.60 4,770 -1.00(-1.83%)
Oct 19, 2005 53.66 54.60 53.62 54.60 17,598 +0.88(+1.63%)
Oct 18, 2005 53.79 53.93 53.72 53.72 5,300 -0.31(-0.58%)
Oct 17, 2005 54.19 54.35 53.90 54.03 4,134 -0.26(-0.49%)
Oct 14, 2005 54.41 54.41 53.87 54.29 12,721 +0.41(+0.77%)
Oct 13, 2005 53.77 53.88 53.55 53.88 18,128 -0.06(-0.10%)
Oct 12, 2005 54.66 55.00 53.77 53.94 9,753 -0.73(-1.33%)
Oct 11, 2005 55.32 55.38 54.62 54.66 24,171 -0.59(-1.08%)
Oct 10, 2005 55.74 55.79 54.83 55.26 42,300 -0.54(-0.96%)
Oct 07, 2005 56.04 56.10 55.56 55.79 20,249 +0.00(+0.00%)
Oct 06, 2005 56.31 56.31 55.79 55.79 4,134 -0.35(-0.62%)
Oct 05, 2005 56.60 56.63 56.14 56.14 4,240 -0.71(-1.24%)
Oct 04, 2005 56.93 57.39 56.85 56.85 6,254 +0.13(+0.23%)
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.