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 31, 2004 55.98 55.98 55.76 55.79 21,203 -0.19(-0.34%)
Dec 30, 2004 55.78 56.02 55.78 55.98 23,217 +0.09(+0.17%)
Dec 29, 2004 55.92 56.06 55.77 55.89 61,913 -0.37(-0.65%)
Dec 28, 2004 56.12 56.33 56.04 56.26 30,532 +0.25(+0.44%)
Dec 27, 2004 56.31 56.47 55.95 56.01 79,194 -0.27(-0.49%)
Dec 23, 2004 56.45 56.45 56.23 56.28 4,346 -0.01(-0.02%)
Dec 22, 2004 56.14 56.30 56.08 56.29 6,891 +0.13(+0.24%)
Dec 21, 2004 55.70 56.34 55.54 56.16 33,289 +0.54(+0.97%)
Dec 20, 2004 55.98 56.08 55.56 55.62 80,360 +0.14(+0.26%)
Dec 17, 2004 55.27 55.65 55.27 55.48 35,197 +0.08(+0.15%)
Dec 16, 2004 55.65 56.16 55.31 55.40 160,296 -0.42(-0.76%)
Dec 15, 2004 55.84 56.38 55.65 55.82 55,870 -0.02(-0.03%)
Dec 14, 2004 55.93 56.14 55.72 55.84 56,400 -0.26(-0.47%)
Dec 13, 2004 55.90 56.12 55.85 56.10 9,329 +0.92(+1.68%)
Dec 10, 2004 56.03 56.03 55.18 55.18 12,827 -1.09(-1.94%)
Dec 09, 2004 55.60 56.40 55.07 56.27 132,732 +0.04(+0.07%)
Dec 08, 2004 56.42 56.42 56.00 56.24 55,340 -0.10(-0.18%)
Dec 07, 2004 57.35 57.35 56.34 56.34 29,260 -0.65(-1.14%)
Dec 06, 2004 57.02 57.31 56.86 56.99 11,343 +0.02(+0.03%)
Dec 03, 2004 57.54 57.76 56.97 56.97 33,925 -0.20(-0.35%)
Dec 02, 2004 56.78 57.29 56.75 57.17 25,231 +0.39(+0.68%)
Dec 01, 2004 56.08 56.78 56.08 56.78 13,464 +1.41(+2.56%)
Nov 30, 2004 55.60 55.67 55.37 55.37 27,776 -0.28(-0.51%)
Nov 29, 2004 55.65 55.85 55.31 55.65 26,928 +0.34(+0.61%)
Nov 26, 2004 55.33 55.50 55.31 55.31 10,071 +0.00(+0.00%)
Nov 24, 2004 55.04 55.31 54.99 55.31 32,440 +0.61(+1.12%)
Nov 23, 2004 54.71 55.04 54.27 54.70 27,882 -0.09(-0.17%)
Nov 22, 2004 53.91 54.84 53.87 54.79 46,435 +0.69(+1.27%)
Nov 19, 2004 54.94 54.94 54.10 54.10 43,996 -1.05(-1.90%)
Nov 18, 2004 54.97 55.15 54.71 55.15 9,859 +0.40(+0.72%)
Nov 17, 2004 54.47 55.03 54.43 54.76 44,738 +1.00(+1.86%)
Nov 16, 2004 53.72 53.77 53.44 53.76 27,776 -0.23(-0.42%)
Nov 15, 2004 53.97 54.15 53.76 53.98 31,380 -0.16(-0.30%)
Nov 12, 2004 53.67 54.14 53.49 54.14 50,887 +0.57(+1.06%)
Nov 11, 2004 53.09 53.60 52.92 53.58 44,844 +1.16(+2.21%)
Nov 10, 2004 52.31 52.77 52.27 52.42 36,575 +0.11(+0.22%)
Nov 09, 2004 52.23 52.35 51.97 52.30 61,913 +0.03(+0.05%)
Nov 08, 2004 52.05 52.37 51.88 52.27 28,624 +0.24(+0.45%)
Nov 05, 2004 52.54 52.91 52.03 52.04 19,400 -0.49(-0.93%)
Nov 04, 2004 51.69 52.53 51.60 52.53 15,266 +0.27(+0.52%)
Nov 03, 2004 53.53 53.57 52.22 52.26 54,280 -0.45(-0.86%)
Nov 02, 2004 52.44 53.04 52.44 52.71 18,446 +0.52(+0.99%)
Nov 01, 2004 52.02 52.31 51.78 52.19 33,501 -0.02(-0.04%)
Oct 29, 2004 52.49 52.49 51.97 52.21 27,140 -5.48(-9.50%)
Oct 28, 2004 57.77 58.22 57.49 57.69 18,022 -0.08(-0.15%)
Oct 27, 2004 56.55 57.89 56.33 57.77 41,240 +1.14(+2.02%)
Oct 26, 2004 56.36 56.64 56.06 56.63 23,217 +0.12(+0.22%)
Oct 25, 2004 56.60 56.68 56.44 56.51 9,329 -0.36(-0.63%)
Oct 22, 2004 58.10 58.10 56.80 56.87 52,902 -1.35(-2.32%)
Oct 21, 2004 57.87 58.22 57.64 58.22 6,891 +0.40(+0.69%)
Oct 20, 2004 57.63 58.06 57.54 57.82 40,392 -0.39(-0.66%)
Oct 19, 2004 59.14 59.30 58.10 58.21 30,744 -0.43(-0.74%)
Oct 18, 2004 57.73 58.64 57.73 58.64 14,524 +0.87(+1.50%)
Oct 15, 2004 57.49 58.19 57.49 57.77 6,997 +0.50(+0.87%)
Oct 14, 2004 57.16 57.33 57.07 57.27 6,891 +0.21(+0.36%)
Oct 13, 2004 57.59 57.63 56.83 57.07 18,552 -0.02(-0.03%)
Oct 12, 2004 56.52 57.14 56.37 57.09 8,693 -0.01(-0.02%)
Oct 11, 2004 57.02 57.10 56.93 57.09 3,074 -0.04(-0.07%)
Oct 08, 2004 57.30 57.70 57.04 57.13 7,421 -0.35(-0.61%)
Oct 07, 2004 57.92 57.99 57.48 57.48 18,870 -0.46(-0.80%)
Oct 06, 2004 57.46 57.94 57.20 57.94 72,621 +0.34(+0.59%)
Oct 05, 2004 57.44 57.94 57.39 57.60 42,724 -0.13(-0.23%)
Oct 04, 2004 57.54 57.91 57.51 57.74 78,664 +0.84(+1.48%)
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.