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 28, 2004 52.63 52.81 52.38 52.81 11,767 -0.01(-0.02%)
May 27, 2004 52.40 52.86 52.40 52.82 29,260 +0.91(+1.74%)
May 26, 2004 52.22 52.22 51.79 51.92 5,724 -0.54(-1.03%)
May 25, 2004 51.36 52.45 51.31 52.45 9,117 +0.58(+1.11%)
May 24, 2004 52.11 52.30 51.69 51.88 23,429 +0.18(+0.35%)
May 21, 2004 51.50 51.71 51.41 51.70 6,042 +0.25(+0.48%)
May 20, 2004 51.79 51.88 51.42 51.45 64,033 -0.19(-0.37%)
May 19, 2004 51.86 52.35 51.64 51.64 33,819 +0.56(+1.09%)
May 18, 2004 50.61 51.11 50.61 51.09 4,664 +0.93(+1.86%)
May 17, 2004 50.28 50.46 49.99 50.15 31,804 -0.73(-1.43%)
May 14, 2004 51.45 51.45 50.67 50.88 48,343 -0.47(-0.92%)
May 13, 2004 51.12 51.45 50.70 51.35 5,618 +0.18(+0.35%)
May 12, 2004 51.20 51.27 50.24 51.17 33,819 -0.17(-0.33%)
May 11, 2004 51.22 51.56 51.07 51.34 4,876 +0.56(+1.10%)
May 10, 2004 51.06 51.17 50.56 50.78 74,423 -0.92(-1.79%)
May 07, 2004 51.80 52.21 51.71 51.71 21,839 -0.59(-1.14%)
May 06, 2004 52.54 52.56 51.97 52.30 5,936 -0.87(-1.63%)
May 05, 2004 52.82 53.27 52.65 53.17 30,744 +0.80(+1.53%)
May 04, 2004 51.88 52.54 51.83 52.37 14,842 +0.77(+1.50%)
May 03, 2004 51.31 51.91 51.31 51.60 15,690 +0.38(+0.74%)
Apr 30, 2004 52.21 52.21 51.06 51.22 12,827 -0.66(-1.27%)
Apr 29, 2004 52.73 52.86 51.55 51.88 14,842 -0.83(-1.57%)
Apr 28, 2004 53.25 53.25 52.63 52.71 10,283 -1.01(-1.88%)
Apr 27, 2004 53.95 54.19 53.65 53.72 4,558 -0.22(-0.40%)
Apr 26, 2004 54.24 54.37 53.67 53.94 62,655 -0.27(-0.50%)
Apr 23, 2004 54.54 54.65 54.00 54.21 8,693 -0.53(-0.96%)
Apr 22, 2004 53.67 54.86 53.53 54.74 17,492 +1.23(+2.29%)
Apr 21, 2004 53.15 53.60 53.15 53.51 10,177 +1.65(+3.18%)
Apr 20, 2004 53.01 53.01 51.86 51.86 9,011 -0.61(-1.17%)
Apr 19, 2004 51.92 52.61 51.84 52.47 16,220 +0.92(+1.79%)
Apr 16, 2004 51.69 51.84 51.53 51.55 118,526 -0.76(-1.46%)
Apr 15, 2004 52.82 52.92 52.02 52.31 10,707 -0.15(-0.29%)
Apr 14, 2004 52.63 52.89 52.44 52.46 8,481 -0.41(-0.77%)
Apr 13, 2004 53.91 53.91 52.75 52.87 45,268 -1.07(-1.98%)
Apr 12, 2004 53.81 53.95 53.77 53.94 25,549 +0.35(+0.65%)
Apr 08, 2004 54.38 54.43 53.56 53.59 13,252 -0.48(-0.89%)
Apr 07, 2004 54.05 54.21 53.76 54.07 4,346 -0.08(-0.14%)
Apr 06, 2004 54.14 54.25 53.91 54.14 17,386 -1.29(-2.33%)
Apr 05, 2004 55.02 55.43 54.77 55.43 23,641 +0.44(+0.81%)
Apr 02, 2004 54.66 54.99 54.22 54.99 52,053 +0.99(+1.83%)
Apr 01, 2004 53.58 54.10 53.58 54.00 23,747 +0.74(+1.38%)
Mar 31, 2004 53.15 53.39 53.11 53.27 13,358 +0.26(+0.50%)
Mar 30, 2004 52.77 53.08 52.77 53.00 33,077 -0.04(-0.07%)
Mar 29, 2004 52.30 53.12 52.30 53.04 20,249 +1.19(+2.29%)
Mar 26, 2004 51.88 52.06 51.68 51.85 3,816 -0.38(-0.72%)
Mar 25, 2004 51.83 52.35 51.56 52.23 10,707 +0.99(+1.93%)
Mar 24, 2004 51.36 51.78 50.99 51.24 8,799 -0.32(-0.62%)
Mar 23, 2004 51.97 52.07 51.10 51.56 18,552 +0.09(+0.18%)
Mar 22, 2004 52.33 52.40 51.13 51.46 33,183 -1.49(-2.81%)
Mar 19, 2004 53.11 53.45 52.95 52.95 10,919 -0.48(-0.90%)
Mar 18, 2004 53.46 53.46 52.98 53.44 5,512 -0.44(-0.82%)
Mar 17, 2004 53.58 53.88 53.48 53.88 5,830 +0.89(+1.67%)
Mar 16, 2004 53.13 53.21 52.43 52.99 18,022 +0.63(+1.21%)
Mar 15, 2004 53.15 53.25 52.32 52.36 16,008 -1.14(-2.13%)
Mar 12, 2004 53.06 53.50 53.06 53.50 57,354 +0.82(+1.56%)
Mar 11, 2004 53.01 53.43 52.63 52.68 78,027 -1.17(-2.17%)
Mar 10, 2004 54.71 54.73 53.79 53.85 89,583 -1.26(-2.29%)
Mar 09, 2004 55.13 55.42 54.80 55.11 280,942 -0.24(-0.43%)
Mar 08, 2004 56.27 56.27 55.35 55.35 31,804 -0.73(-1.30%)
Mar 05, 2004 55.75 56.42 55.75 56.08 43,042 +0.17(+0.30%)
Mar 04, 2004 55.32 55.92 55.32 55.91 21,733 +0.46(+0.83%)
Mar 03, 2004 55.42 55.44 55.06 55.44 21,097 -0.25(-0.46%)
Mar 02, 2004 55.93 56.00 55.32 55.70 22,157 -0.52(-0.92%)
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.