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 (%)
Feb 27, 2009 68.24 68.54 67.34 67.78 0 -0.39(-0.58%)
Feb 26, 2009 68.44 68.70 67.85 68.18 3,924,414 -0.73(-1.05%)
Feb 25, 2009 70.02 70.19 68.55 68.90 5,873,977 -0.81(-1.15%)
Feb 24, 2009 70.33 70.98 69.71 69.71 6,308,123 -0.07(-0.10%)
Feb 23, 2009 68.93 69.78 68.64 69.78 4,041,034 +0.64(+0.92%)
Feb 21, 2009 69.37 69.97 68.73 69.14 0 +0.00(+0.00%)
Feb 20, 2009 69.37 69.97 68.73 69.14 6,420,836 +0.67(+0.97%)
Feb 19, 2009 68.32 69.23 68.02 68.48 4,838,713 -1.18(-1.70%)
Feb 18, 2009 70.57 70.90 69.39 69.66 4,161,178 -0.60(-0.85%)
Feb 17, 2009 69.56 70.30 69.43 70.26 4,229,186 +2.12(+3.11%)
Feb 14, 2009 69.16 69.16 68.02 68.14 0 +0.00(+0.00%)
Feb 13, 2009 69.16 69.16 68.02 68.14 3,709,866 -1.86(-2.66%)
Feb 12, 2009 70.51 70.65 69.69 70.00 2,733,201 -0.67(-0.94%)
Feb 11, 2009 70.33 70.86 70.21 70.67 4,169,565 +0.90(+1.30%)
Feb 10, 2009 69.27 69.83 68.83 69.76 5,685,866 +1.48(+2.17%)
Feb 09, 2009 67.66 68.31 67.24 68.28 3,392,633 +0.22(+0.32%)
Feb 06, 2009 68.03 68.44 67.80 68.06 2,506,250 -0.21(-0.31%)
Feb 05, 2009 68.69 69.11 68.00 68.27 3,425,997 +0.06(+0.09%)
Feb 04, 2009 68.36 68.44 67.61 68.21 3,464,890 -0.24(-0.35%)
Feb 03, 2009 69.39 69.75 68.36 68.45 4,278,082 -1.67(-2.38%)
Feb 02, 2009 69.21 70.31 68.79 70.12 4,058,294 +1.09(+1.58%)
Jan 30, 2009 69.56 69.77 68.82 69.03 0 -0.22(-0.32%)
Jan 29, 2009 70.23 70.73 68.97 69.25 5,597,784 -1.63(-2.30%)
Jan 28, 2009 72.73 73.06 70.34 70.88 6,535,186 -1.82(-2.50%)
Jan 27, 2009 71.72 72.91 71.61 72.69 5,142,389 +1.67(+2.35%)
Jan 26, 2009 71.48 71.74 70.72 71.02 3,367,952 -0.63(-0.87%)
Jan 24, 2009 71.80 72.07 70.98 71.65 0 +0.00(+0.00%)
Jan 23, 2009 71.80 72.07 70.98 71.65 4,022,333 -0.57(-0.78%)
Jan 22, 2009 73.59 73.70 71.78 72.22 6,036,960 -1.42(-1.92%)
Jan 21, 2009 74.47 75.21 73.45 73.63 4,265,665 -2.40(-3.16%)
Jan 20, 2009 74.71 76.27 74.67 76.03 4,912,146 -0.01(-0.02%)
Jan 16, 2009 75.46 77.24 75.42 76.05 4,501,057 -1.19(-1.54%)
Jan 15, 2009 77.31 77.79 76.90 77.24 4,249,266 +0.13(+0.16%)
Jan 14, 2009 76.28 77.21 76.28 77.11 3,749,633 +1.25(+1.65%)
Jan 13, 2009 75.52 75.90 75.16 75.86 2,656,346 +0.08(+0.11%)
Jan 12, 2009 74.23 75.88 74.23 75.78 3,701,588 +0.78(+1.04%)
Jan 10, 2009 74.16 75.42 74.03 75.00 0 +0.00(+0.00%)
Jan 09, 2009 74.16 75.42 74.03 75.00 4,099,902 +0.11(+0.15%)
Jan 08, 2009 74.94 75.13 74.51 74.89 3,913,220 -0.06(-0.08%)
Jan 07, 2009 74.49 74.97 74.12 74.95 3,855,961 +0.29(+0.39%)
Jan 06, 2009 74.26 75.36 73.85 74.66 6,177,369 -0.76(-1.01%)
Jan 05, 2009 76.91 77.29 74.92 75.42 8,109,296 -2.00(-2.58%)
Jan 02, 2009 79.87 80.14 77.41 77.41 0 -2.00(-2.51%)
Jan 01, 2009 80.78 81.17 79.08 79.41 0 +0.00(+0.00%)
Dec 31, 2008 80.78 81.17 79.08 79.41 4,115,195 -1.70(-2.09%)
Dec 30, 2008 80.17 81.12 79.89 81.10 3,893,506 +0.77(+0.95%)
Dec 29, 2008 80.79 81.18 80.25 80.34 2,128,112 -0.37(-0.45%)
Dec 26, 2008 80.90 81.15 80.64 80.70 682,945 +0.27(+0.33%)
Dec 24, 2008 80.33 80.72 80.25 80.44 1,078,333 -0.17(-0.21%)
Dec 23, 2008 79.93 80.84 79.77 80.61 2,624,718 -0.11(-0.13%)
Dec 22, 2008 81.43 81.43 80.33 80.72 3,338,964 -0.63(-0.77%)
Dec 20, 2008 80.80 81.83 80.69 81.34 0 +0.00(+0.00%)
Dec 19, 2008 80.80 81.83 80.69 81.34 4,010,640 +0.09(+0.11%)
Dec 18, 2008 80.33 81.94 80.14 81.26 6,676,298 +1.67(+2.10%)
Dec 17, 2008 80.35 80.59 79.35 79.59 9,648,766 +2.10(+2.71%)
Dec 16, 2008 75.91 77.78 75.83 77.48 6,033,987 +1.87(+2.47%)
Dec 15, 2008 74.75 75.81 74.55 75.62 2,566,609 +0.85(+1.14%)
Dec 13, 2008 74.88 74.89 73.41 74.76 0 +0.00(+0.00%)
Dec 12, 2008 74.88 74.89 73.41 74.76 3,828,172 +0.00(+0.00%)
Dec 11, 2008 74.64 74.80 73.77 74.76 3,633,135 +0.15(+0.20%)
Dec 10, 2008 74.10 74.62 73.93 74.62 3,629,559 -0.18(-0.24%)
Dec 09, 2008 73.57 74.87 73.35 74.80 3,089,360 +1.45(+1.98%)
Dec 08, 2008 73.51 74.02 72.98 73.35 3,185,588 -0.16(-0.22%)
Dec 06, 2008 74.48 75.18 73.47 73.51 0 +0.00(+0.00%)
Dec 05, 2008 74.48 75.18 73.47 73.51 6,850,034 -1.21(-1.62%)
Dec 04, 2008 73.94 74.84 73.43 74.72 4,246,505 +1.44(+1.97%)
Dec 03, 2008 73.18 73.73 72.23 73.27 4,435,360 +0.21(+0.28%)
Dec 02, 2008 72.23 73.43 71.98 73.07 4,943,729 +0.28(+0.38%)
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.