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 28, 2003 42.12 42.30 41.95 42.16 9,753 +0.09(+0.22%)
Nov 26, 2003 42.30 42.40 41.80 42.07 28,730 +0.19(+0.45%)
Nov 25, 2003 41.60 42.12 41.60 41.88 185,740 +0.40(+0.96%)
Nov 24, 2003 41.42 41.48 41.37 41.48 43,148 +0.73(+1.78%)
Nov 21, 2003 40.68 40.77 40.73 40.76 2,332 +0.08(+0.19%)
Nov 20, 2003 40.68 40.68 40.68 40.68 0 +0.00(+0.00%)
Nov 19, 2003 40.68 40.68 40.68 40.68 4,452 +0.22(+0.54%)
Nov 18, 2003 41.06 41.10 40.56 40.47 27,140 -0.20(-0.49%)
Nov 17, 2003 40.72 40.72 40.39 40.66 15,902 -0.51(-1.24%)
Nov 14, 2003 41.44 41.57 41.17 41.17 5,512 -0.25(-0.61%)
Nov 13, 2003 41.60 41.60 41.27 41.43 10,707 -0.17(-0.41%)
Nov 12, 2003 41.04 41.53 41.04 41.60 20,249 +1.01(+2.49%)
Nov 11, 2003 40.70 40.70 40.42 40.59 14,418 -0.30(-0.74%)
Nov 10, 2003 41.29 41.29 40.70 40.89 19,612 -0.75(-1.81%)
Nov 07, 2003 41.48 42.00 41.64 41.64 21,309 +0.16(+0.39%)
Nov 06, 2003 41.46 41.57 41.36 41.48 2,862 +0.17(+0.41%)
Nov 05, 2003 41.67 41.31 41.31 41.31 9,223 -0.36(-0.86%)
Nov 04, 2003 41.67 41.67 41.67 41.67 18,340 -0.32(-0.76%)
Nov 03, 2003 41.99 41.99 41.99 41.99 12,191 +0.26(+0.63%)
Oct 31, 2003 41.93 41.93 41.93 41.73 4,346 -0.34(-0.81%)
Oct 30, 2003 42.07 42.07 42.07 42.07 10,495 +0.04(+0.09%)
Oct 29, 2003 41.62 42.13 41.62 42.03 14,736 +0.64(+1.55%)
Oct 28, 2003 40.31 41.39 40.79 41.39 17,174 +1.08(+2.69%)
Oct 27, 2003 40.61 40.61 40.31 40.31 7,209 -0.15(-0.37%)
Oct 24, 2003 40.32 40.46 39.89 40.46 5,512 +0.00(+0.00%)
Oct 23, 2003 40.12 40.51 40.12 40.46 17,492 -0.68(-1.65%)
Oct 22, 2003 41.22 41.22 40.98 41.14 7,209 -0.24(-0.57%)
Oct 21, 2003 41.31 41.55 41.31 41.37 26,398 +0.39(+0.94%)
Oct 20, 2003 40.70 41.10 40.61 40.98 8,905 +0.24(+0.58%)
Oct 17, 2003 40.97 41.06 40.75 40.75 13,570 -0.53(-1.28%)
Oct 16, 2003 41.03 41.21 40.92 41.28 15,160 -0.02(-0.05%)
Oct 15, 2003 41.33 41.47 40.97 41.30 19,719 +0.18(+0.44%)
Oct 14, 2003 40.95 41.12 40.93 41.12 53,750 -0.16(-0.39%)
Oct 13, 2003 41.69 41.69 41.28 41.28 22,899 +0.23(+0.55%)
Oct 10, 2003 40.94 41.16 40.89 41.05 4,982 +0.24(+0.58%)
Oct 09, 2003 41.14 41.32 40.57 40.81 28,942 +0.08(+0.21%)
Oct 08, 2003 41.29 41.29 40.56 40.73 12,403 -0.56(-1.35%)
Oct 07, 2003 40.80 41.29 40.80 41.29 10,919 +0.26(+0.64%)
Oct 06, 2003 40.56 41.12 40.56 41.02 12,509 +0.91(+2.28%)
Oct 03, 2003 40.02 40.39 40.02 40.11 11,343 +0.67(+1.70%)
Oct 02, 2003 39.44 39.44 39.44 39.44 3,922 +0.44(+1.14%)
Oct 01, 2003 38.74 38.99 38.45 38.99 11,661 +0.49(+1.27%)
Sep 30, 2003 38.73 38.78 38.31 38.50 19,294 -0.58(-1.47%)
Sep 29, 2003 38.92 39.08 38.61 39.08 9,329 +0.39(+1.00%)
Sep 26, 2003 38.86 38.86 38.37 38.69 11,873 -0.28(-0.73%)
Sep 25, 2003 38.98 38.98 38.98 38.98 6,042 -0.16(-0.41%)
Sep 24, 2003 39.62 39.62 39.14 39.14 18,128 -0.73(-1.82%)
Sep 23, 2003 39.79 39.91 39.79 39.86 13,146 +0.03(+0.07%)
Sep 22, 2003 39.90 39.90 39.76 39.83 12,191 -0.07(-0.17%)
Sep 19, 2003 39.99 39.99 39.67 39.90 5,088 -0.09(-0.24%)
Sep 18, 2003 39.92 40.09 39.92 39.99 3,286 +0.51(+1.29%)
Sep 17, 2003 39.52 39.65 39.46 39.48 8,905 -0.01(-0.02%)
Sep 16, 2003 38.77 39.49 39.15 39.49 8,799 +0.73(+1.87%)
Sep 15, 2003 38.86 39.01 38.77 38.77 2,756 +0.01(+0.02%)
Sep 12, 2003 38.81 38.91 38.49 38.76 7,633 +0.23(+0.59%)
Sep 11, 2003 38.63 38.69 38.27 38.53 7,209 +0.14(+0.37%)
Sep 10, 2003 38.75 38.75 38.24 38.39 23,959 -0.77(-1.97%)
Sep 09, 2003 39.50 39.50 39.15 39.16 34,667 -0.27(-0.69%)
Sep 08, 2003 39.00 39.64 39.00 39.44 13,039 +0.61(+1.58%)
Sep 05, 2003 38.98 39.31 38.79 38.82 30,426 +0.01(+0.02%)
Sep 04, 2003 38.58 38.94 38.53 38.81 20,779 +0.38(+0.98%)
Sep 03, 2003 38.58 38.67 38.39 38.44 38,271 +0.09(+0.25%)
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.