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 (%)
Aug 31, 2004 52.17 52.35 52.11 52.33 5,194 -0.11(-0.22%)
Aug 30, 2004 52.77 52.77 52.27 52.44 15,584 -0.41(-0.79%)
Aug 27, 2004 52.66 53.04 52.66 52.86 3,710 +0.25(+0.48%)
Aug 26, 2004 52.82 52.95 52.58 52.61 3,392 -0.25(-0.48%)
Aug 25, 2004 52.20 52.94 52.20 52.86 38,165 +0.67(+1.28%)
Aug 24, 2004 52.53 52.53 52.12 52.19 73,045 -0.27(-0.52%)
Aug 23, 2004 52.21 52.66 52.21 52.46 6,148 +0.27(+0.52%)
Aug 20, 2004 51.39 52.31 51.39 52.19 16,750 +0.81(+1.58%)
Aug 19, 2004 51.22 51.53 51.17 51.38 14,524 -0.19(-0.37%)
Aug 18, 2004 50.56 51.58 50.56 51.57 55,764 +1.01(+2.00%)
Aug 17, 2004 50.65 50.85 50.45 50.56 37,317 +0.32(+0.64%)
Aug 16, 2004 49.52 50.31 49.52 50.24 2,544 +0.89(+1.80%)
Aug 13, 2004 49.24 49.48 49.24 49.35 3,180 +0.31(+0.63%)
Aug 12, 2004 48.98 49.23 48.91 49.04 29,260 -0.16(-0.33%)
Aug 11, 2004 49.25 49.40 49.05 49.20 35,303 -0.60(-1.21%)
Aug 10, 2004 49.55 49.80 49.55 49.80 2,756 +0.59(+1.21%)
Aug 09, 2004 49.05 49.24 48.88 49.21 7,103 +0.16(+0.33%)
Aug 06, 2004 49.80 49.80 48.97 49.05 81,632 -0.89(-1.78%)
Aug 05, 2004 50.80 50.80 49.94 49.94 1,060 -0.77(-1.53%)
Aug 04, 2004 50.63 50.75 50.37 50.71 2,332 -0.04(-0.07%)
Aug 03, 2004 51.22 51.37 50.75 50.75 2,650 -0.43(-0.85%)
Aug 02, 2004 50.69 51.24 50.61 51.18 10,495 +0.53(+1.04%)
Jul 30, 2004 50.84 50.91 50.65 50.65 2,332 -0.35(-0.68%)
Jul 29, 2004 51.22 51.26 50.97 51.00 10,177 -0.05(-0.09%)
Jul 28, 2004 50.77 51.12 50.29 51.05 10,601 +0.35(+0.69%)
Jul 27, 2004 50.32 50.81 50.32 50.70 7,845 +0.89(+1.78%)
Jul 26, 2004 50.13 50.13 49.37 49.81 17,280 -0.17(-0.34%)
Jul 23, 2004 50.38 50.46 49.83 49.98 78,345 -0.75(-1.49%)
Jul 22, 2004 49.78 50.78 49.78 50.74 7,951 +0.90(+1.80%)
Jul 21, 2004 51.55 51.55 49.81 49.84 60,641 -1.08(-2.13%)
Jul 20, 2004 50.42 50.95 50.42 50.93 8,481 +0.23(+0.45%)
Jul 19, 2004 50.84 50.87 50.57 50.70 5,406 -0.05(-0.09%)
Jul 16, 2004 51.28 51.29 50.61 50.75 14,842 -0.50(-0.98%)
Jul 15, 2004 51.27 51.57 51.12 51.25 33,077 -0.76(-1.47%)
Jul 14, 2004 52.28 52.44 51.96 52.01 39,544 -0.29(-0.56%)
Jul 13, 2004 52.30 52.35 52.11 52.30 38,165 +0.03(+0.05%)
Jul 12, 2004 52.49 52.52 52.05 52.27 16,644 -0.43(-0.82%)
Jul 09, 2004 53.03 53.03 52.61 52.71 4,558 -0.10(-0.20%)
Jul 08, 2004 53.20 53.37 52.75 52.81 12,191 -0.51(-0.96%)
Jul 07, 2004 53.06 53.44 53.06 53.32 7,103 +0.56(+1.05%)
Jul 06, 2004 52.76 52.79 52.68 52.77 11,979 -0.95(-1.77%)
Jul 02, 2004 53.72 53.78 53.67 53.72 5,936 -0.21(-0.38%)
Jul 01, 2004 54.24 54.24 53.72 53.93 7,103 -0.41(-0.75%)
Jun 30, 2004 53.93 54.36 53.93 54.33 11,449 +0.80(+1.50%)
Jun 29, 2004 53.11 53.60 53.11 53.53 33,289 +0.46(+0.87%)
Jun 28, 2004 53.27 53.64 53.07 53.07 65,624 -0.08(-0.14%)
Jun 25, 2004 53.14 53.45 53.06 53.14 1,590 +0.04(+0.07%)
Jun 24, 2004 52.90 53.45 52.90 53.11 7,845 +0.00(+0.00%)
Jun 23, 2004 52.25 53.11 52.25 53.11 12,509 +0.73(+1.39%)
Jun 22, 2004 51.97 52.47 51.97 52.38 15,478 +0.41(+0.78%)
Jun 21, 2004 52.41 52.47 51.97 51.97 7,739 -0.52(-0.99%)
Jun 18, 2004 52.30 52.81 52.30 52.49 13,570 -0.41(-0.78%)
Jun 17, 2004 52.77 52.93 52.77 52.91 71,136 -0.06(-0.11%)
Jun 16, 2004 52.96 53.07 52.73 52.96 41,240 +0.11(+0.21%)
Jun 15, 2004 53.11 53.39 52.85 52.85 8,269 +0.29(+0.56%)
Jun 14, 2004 53.39 53.39 52.56 52.56 4,134 -1.17(-2.18%)
Jun 10, 2004 53.34 53.73 53.34 53.73 5,406 +0.41(+0.78%)
Jun 09, 2004 53.85 53.85 53.27 53.31 4,346 -0.61(-1.14%)
Jun 08, 2004 53.39 53.93 53.39 53.93 7,633 +0.12(+0.23%)
Jun 07, 2004 53.12 53.86 52.97 53.80 7,527 +1.04(+1.97%)
Jun 04, 2004 52.68 53.29 52.68 52.77 30,108 +0.63(+1.21%)
Jun 03, 2004 52.35 52.58 52.12 52.13 6,254 -0.86(-1.62%)
Jun 02, 2004 53.11 53.13 52.79 52.99 14,312 +0.11(+0.21%)
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.