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 (%)
May 29, 2009 61.16 62.85 61.12 62.81 7,116,814 +1.58(+2.58%)
May 28, 2009 61.21 61.35 60.18 61.23 14,729,929 +0.87(+1.45%)
May 27, 2009 61.52 61.75 60.28 60.35 11,230,265 -1.09(-1.77%)
May 26, 2009 62.73 62.76 61.44 61.44 5,447,253 -0.94(-1.51%)
May 22, 2009 62.57 63.02 62.26 62.38 6,724,033 -0.70(-1.11%)
May 21, 2009 65.06 65.12 62.93 63.08 7,154,327 -1.63(-2.51%)
May 20, 2009 63.98 64.80 63.91 64.71 4,236,694 +0.67(+1.05%)
May 19, 2009 64.15 64.34 63.83 64.03 2,435,270 -0.34(-0.53%)
May 18, 2009 65.37 65.44 64.27 64.37 3,350,452 -0.95(-1.46%)
May 17, 2009 65.36 65.40 65.00 65.33 432,930 -0.06(-0.09%)
May 15, 2009 65.36 65.40 65.00 65.39 3,458,247 -0.02(-0.03%)
May 14, 2009 65.09 65.53 64.89 65.41 2,555,759 +0.25(+0.39%)
May 13, 2009 64.94 65.32 64.85 65.16 2,874,928 +0.70(+1.09%)
May 12, 2009 64.15 64.71 63.90 64.45 3,455,581 +0.23(+0.36%)
May 11, 2009 64.06 64.33 63.89 64.22 3,249,585 +0.90(+1.42%)
May 08, 2009 63.37 63.62 63.12 63.32 3,288,605 +0.15(+0.24%)
May 07, 2009 63.99 64.49 62.91 63.17 8,628,993 -1.58(-2.44%)
May 06, 2009 64.77 65.36 64.69 64.75 3,067,461 -0.15(-0.24%)
May 05, 2009 65.00 65.25 64.53 64.90 2,052,543 -0.08(-0.12%)
May 04, 2009 64.89 65.05 64.83 64.98 3,368,442 +0.21(+0.33%)
May 01, 2009 64.77 64.89 64.41 64.77 4,156,386 -0.65(-0.99%)
Apr 30, 2009 65.35 65.60 64.95 65.42 4,165,042 -0.26(-0.40%)
Apr 29, 2009 66.48 66.75 65.46 65.68 5,626,303 -0.59(-0.89%)
Apr 28, 2009 67.70 67.75 66.09 66.26 3,497,146 -1.10(-1.63%)
Apr 27, 2009 67.41 67.49 66.74 67.36 3,440,272 +0.29(+0.43%)
Apr 24, 2009 67.22 67.35 66.76 67.08 4,243,007 -0.68(-1.00%)
Apr 23, 2009 67.60 67.86 67.32 67.76 2,531,317 -0.01(-0.01%)
Apr 22, 2009 68.33 68.40 67.44 67.76 3,415,600 -0.41(-0.61%)
Apr 21, 2009 69.39 69.50 68.18 68.18 2,702,628 -0.68(-0.99%)
Apr 20, 2009 68.45 68.97 68.33 68.86 2,570,390 +1.03(+1.51%)
Apr 17, 2009 68.34 68.50 67.61 67.83 3,872,371 -0.75(-1.10%)
Apr 16, 2009 68.60 69.00 68.55 68.58 1,582,669 -0.55(-0.79%)
Apr 15, 2009 69.45 69.56 68.62 69.13 1,727,873 -0.12(-0.17%)
Apr 14, 2009 68.86 69.50 68.65 69.25 2,003,090 +0.36(+0.52%)
Apr 13, 2009 68.67 69.04 68.65 68.89 1,419,225 +0.63(+0.92%)
Apr 09, 2009 68.34 68.82 68.02 68.26 1,632,464 -0.87(-1.25%)
Apr 08, 2009 68.74 69.27 68.66 69.13 1,511,009 +0.61(+0.89%)
Apr 07, 2009 68.39 68.90 68.35 68.52 1,968,031 +0.17(+0.25%)
Apr 06, 2009 69.06 69.09 68.18 68.35 2,126,081 -0.29(-0.43%)
Apr 03, 2009 69.97 70.14 68.47 68.64 4,972,962 -1.43(-2.05%)
Apr 02, 2009 70.62 70.74 69.92 70.08 2,648,284 -0.87(-1.22%)
Apr 01, 2009 70.78 71.07 70.38 70.94 3,573,433 +0.44(+0.62%)
Mar 31, 2009 70.06 70.56 70.03 70.50 1,641,071 +0.50(+0.71%)
Mar 30, 2009 70.32 70.61 69.32 70.00 3,448,500 +0.78(+1.13%)
Mar 26, 2009 68.32 69.40 68.14 69.22 3,576,265 +0.79(+1.16%)
Mar 25, 2009 68.89 69.18 68.24 68.43 3,822,615 -0.93(-1.35%)
Mar 24, 2009 68.16 70.14 67.98 69.36 8,211,996 +0.65(+0.95%)
Mar 23, 2009 69.04 69.10 68.68 68.71 3,144,080 -0.60(-0.87%)
Mar 20, 2009 69.78 70.03 69.22 69.31 5,217,229 -0.39(-0.56%)
Mar 19, 2009 70.44 70.47 69.51 69.70 5,473,934 +0.09(+0.12%)
Mar 18, 2009 67.44 71.94 67.30 69.61 12,862,866 +2.54(+3.79%)
Mar 17, 2009 67.84 68.25 66.95 67.07 4,612,170 -0.37(-0.54%)
Mar 16, 2009 67.24 67.66 67.03 67.44 4,896,216 -1.08(-1.58%)
Mar 13, 2009 68.53 69.28 68.25 68.52 0 -0.35(-0.50%)
Mar 12, 2009 68.47 69.34 68.24 68.86 5,335,919 +0.33(+0.48%)
Mar 11, 2009 67.56 68.54 67.32 68.54 4,650,175 +0.73(+1.08%)
Mar 10, 2009 68.32 68.53 67.70 67.80 3,902,129 -1.33(-1.92%)
Mar 09, 2009 69.70 69.73 68.78 69.13 3,104,274 -0.41(-0.59%)
Mar 06, 2009 69.54 70.68 69.42 69.54 0 -0.43(-0.61%)
Mar 05, 2009 69.38 70.07 68.99 69.96 5,014,984 +1.85(+2.72%)
Mar 04, 2009 67.69 68.20 67.47 68.11 4,765,379 -0.77(-1.12%)
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.