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 55.24 55.56 55.06 55.29 920,890 -0.15(-0.28%)
May 27, 2004 55.24 55.49 55.11 55.44 1,687,573 +0.43(+0.79%)
May 26, 2004 54.82 55.04 54.77 55.01 759,768 +0.29(+0.53%)
May 25, 2004 54.58 54.77 54.56 54.72 969,888 +0.16(+0.29%)
May 24, 2004 54.51 54.61 54.34 54.56 473,145 +0.17(+0.32%)
May 21, 2004 54.80 54.81 54.28 54.38 2,197,241 -0.22(-0.40%)
May 20, 2004 54.38 54.62 54.30 54.60 2,624,095 +0.42(+0.77%)
May 19, 2004 54.16 54.19 53.99 54.18 479,758 -0.18(-0.33%)
May 18, 2004 54.36 54.50 54.27 54.36 1,013,325 -0.21(-0.39%)
May 17, 2004 54.47 54.60 54.34 54.58 2,608,614 +0.48(+0.89%)
May 14, 2004 53.92 54.15 53.71 54.10 6,141,876 +0.44(+0.82%)
May 13, 2004 53.82 53.84 53.57 53.66 1,784,065 -0.21(-0.38%)
May 12, 2004 54.16 54.18 53.85 53.87 2,924,395 -0.36(-0.66%)
May 11, 2004 53.97 54.24 53.97 54.22 1,151,301 +0.25(+0.46%)
May 10, 2004 54.21 54.30 53.97 53.98 1,440,930 -0.13(-0.23%)
May 07, 2004 54.19 54.22 53.96 54.10 2,639,876 -0.72(-1.31%)
May 06, 2004 54.93 54.99 54.80 54.82 4,754,302 -0.15(-0.27%)
May 05, 2004 55.40 55.40 54.89 54.97 3,361,619 -0.15(-0.28%)
May 04, 2004 55.64 55.82 55.02 55.12 5,938,219 -0.38(-0.68%)
May 03, 2004 55.29 55.60 55.29 55.50 1,005,209 -0.15(-0.26%)
Apr 30, 2004 55.51 55.76 55.40 55.65 1,249,747 +0.23(+0.41%)
Apr 29, 2004 55.72 56.01 55.23 55.42 3,764,875 -0.27(-0.49%)
Apr 28, 2004 56.09 56.17 55.63 55.70 1,827,202 -0.53(-0.93%)
Apr 27, 2004 56.15 56.25 55.94 56.22 1,553,204 +0.21(+0.38%)
Apr 26, 2004 55.95 56.08 55.93 56.01 775,249 +0.09(+0.17%)
Apr 23, 2004 55.96 56.11 55.72 55.91 1,447,693 -0.32(-0.57%)
Apr 22, 2004 56.05 56.28 55.98 56.23 1,539,527 +0.33(+0.59%)
Apr 21, 2004 55.70 56.10 55.70 55.90 1,147,694 +0.27(+0.49%)
Apr 20, 2004 56.07 56.17 55.63 55.63 2,432,912 -0.51(-0.91%)
Apr 19, 2004 56.45 56.49 56.09 56.14 1,025,199 -0.12(-0.21%)
Apr 16, 2004 56.34 56.47 56.16 56.26 1,483,314 +0.21(+0.38%)
Apr 15, 2004 56.33 56.42 56.01 56.05 1,780,759 -0.33(-0.59%)
Apr 14, 2004 55.87 56.39 55.87 56.38 3,801,398 -0.05(-0.08%)
Apr 13, 2004 56.51 56.63 56.40 56.43 2,178,604 -0.62(-1.08%)
Apr 12, 2004 57.09 57.13 56.95 57.05 468,486 -0.21(-0.36%)
Apr 08, 2004 57.33 57.50 57.21 57.25 1,343,234 -0.17(-0.29%)
Apr 07, 2004 57.42 57.75 57.39 57.42 991,381 -0.13(-0.23%)
Apr 06, 2004 57.48 57.55 57.35 57.55 2,548,193 +0.31(+0.55%)
Apr 05, 2004 57.43 57.48 57.16 57.24 2,138,324 -0.45(-0.78%)
Apr 02, 2004 57.97 57.97 57.49 57.69 3,913,371 -1.46(-2.47%)
Apr 01, 2004 59.20 59.25 58.92 59.15 1,967,733 -0.43(-0.71%)
Mar 31, 2004 59.38 59.63 59.35 59.58 2,475,898 +0.29(+0.48%)
Mar 30, 2004 59.41 59.50 59.26 59.29 1,534,567 -0.04(-0.07%)
Mar 29, 2004 59.25 59.37 59.15 59.33 3,688,372 -0.40(-0.67%)
Mar 26, 2004 60.20 60.28 59.61 59.73 2,072,041 -0.64(-1.06%)
Mar 25, 2004 60.36 60.51 60.31 60.37 772,544 -0.23(-0.38%)
Mar 24, 2004 60.65 60.70 60.49 60.61 492,083 -0.03(-0.05%)
Mar 23, 2004 60.47 60.64 60.38 60.64 844,988 +0.11(+0.18%)
Mar 22, 2004 60.27 60.53 60.27 60.53 1,423,645 +0.37(+0.61%)
Mar 19, 2004 60.19 60.28 60.02 60.17 551,151 -0.08(-0.13%)
Mar 18, 2004 60.35 60.59 60.15 60.25 2,768,684 -0.32(-0.53%)
Mar 17, 2004 60.86 60.86 60.48 60.57 2,910,567 -0.10(-0.16%)
Mar 16, 2004 60.07 60.67 59.91 60.67 2,080,458 +0.50(+0.83%)
Mar 15, 2004 60.16 60.31 60.03 60.17 1,136,571 +0.10(+0.17%)
Mar 12, 2004 60.29 60.42 60.03 60.07 664,478 -0.37(-0.62%)
Mar 11, 2004 60.58 60.58 59.98 60.44 2,009,817 +0.09(+0.14%)
Mar 10, 2004 60.23 60.50 60.20 60.35 1,320,990 -0.04(-0.07%)
Mar 09, 2004 60.05 60.45 60.01 60.39 1,245,990 +0.40(+0.67%)
Mar 08, 2004 59.92 60.09 59.88 59.99 1,968,033 +0.35(+0.59%)
Mar 05, 2004 59.72 59.88 59.56 59.64 4,193,081 +1.13(+1.93%)
Mar 04, 2004 58.15 58.52 58.11 58.51 633,666 +0.26(+0.45%)
Mar 03, 2004 58.14 58.31 57.96 58.25 1,079,157 -0.11(-0.18%)
Mar 02, 2004 58.63 58.68 58.15 58.36 1,016,030 -0.37(-0.63%)
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.