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 (%)
Jul 30, 2004 55.93 56.31 55.89 56.28 869,337 +0.65(+1.17%)
Jul 29, 2004 55.40 55.66 55.40 55.63 780,960 +0.13(+0.23%)
Jul 28, 2004 55.37 55.58 55.25 55.50 744,287 +0.01(+0.01%)
Jul 27, 2004 56.15 56.20 55.50 55.50 1,444,687 -0.76(-1.35%)
Jul 26, 2004 56.45 56.45 56.19 56.25 1,070,139 -0.27(-0.47%)
Jul 23, 2004 56.41 56.53 56.41 56.52 314,428 +0.19(+0.33%)
Jul 22, 2004 56.27 56.45 56.27 56.33 232,514 +0.08(+0.14%)
Jul 21, 2004 56.16 56.26 56.01 56.25 996,191 -0.15(-0.27%)
Jul 20, 2004 56.76 56.81 56.29 56.41 1,640,529 -0.51(-0.90%)
Jul 19, 2004 56.83 56.93 56.79 56.92 1,470,389 +0.04(+0.07%)
Jul 16, 2004 56.45 56.89 56.45 56.88 4,464,824 +0.75(+1.33%)
Jul 15, 2004 56.08 56.14 56.00 56.13 845,740 +0.06(+0.11%)
Jul 14, 2004 56.10 56.13 55.99 56.07 362,825 +0.02(+0.04%)
Jul 13, 2004 56.02 56.07 55.85 56.05 461,572 -0.17(-0.30%)
Jul 12, 2004 56.29 56.33 56.18 56.22 1,950,598 +0.08(+0.14%)
Jul 09, 2004 56.05 56.17 55.95 56.14 3,235,817 +0.06(+0.11%)
Jul 08, 2004 56.09 56.25 56.04 56.08 1,074,948 +0.03(+0.06%)
Jul 07, 2004 56.02 56.17 55.97 56.05 456,161 +0.02(+0.04%)
Jul 06, 2004 56.27 56.28 55.98 56.03 528,456 -0.09(-0.17%)
Jul 02, 2004 56.33 56.35 56.06 56.12 1,943,835 +0.59(+1.05%)
Jul 01, 2004 55.46 55.60 55.18 55.54 1,652,252 -0.12(-0.22%)
Jun 30, 2004 55.24 55.72 55.16 55.66 2,601,399 +0.57(+1.03%)
Jun 29, 2004 54.82 55.12 54.67 55.09 603,456 +0.35(+0.63%)
Jun 28, 2004 55.08 55.14 54.68 54.74 861,371 -0.57(-1.02%)
Jun 25, 2004 55.17 55.32 55.14 55.31 380,560 +0.05(+0.10%)
Jun 24, 2004 55.40 55.45 55.16 55.26 1,635,118 +0.33(+0.61%)
Jun 23, 2004 54.75 55.01 54.68 54.92 455,259 +0.11(+0.19%)
Jun 22, 2004 54.84 54.95 54.80 54.82 545,139 -0.17(-0.30%)
Jun 21, 2004 54.98 55.06 54.88 54.98 1,100,048 +0.04(+0.07%)
Jun 18, 2004 55.06 55.12 54.80 54.94 592,935 -0.12(-0.22%)
Jun 17, 2004 54.62 55.07 54.54 55.06 830,860 +0.36(+0.66%)
Jun 16, 2004 54.59 54.78 54.55 54.70 743,536 -0.21(-0.39%)
Jun 15, 2004 54.43 54.97 54.43 54.92 2,355,808 +1.14(+2.12%)
Jun 14, 2004 54.03 54.07 53.73 53.78 1,340,980 -0.43(-0.80%)
Jun 10, 2004 54.13 54.29 53.99 54.21 505,310 +0.11(+0.20%)
Jun 09, 2004 54.19 54.24 53.89 54.10 885,870 -0.23(-0.43%)
Jun 08, 2004 54.03 54.34 53.95 54.34 1,945,188 +0.10(+0.18%)
Jun 07, 2004 54.17 54.28 54.04 54.24 566,933 +0.01(+0.02%)
Jun 04, 2004 54.58 54.64 54.18 54.22 854,006 -0.32(-0.59%)
Jun 03, 2004 54.42 54.59 54.28 54.54 1,763,925 +0.11(+0.21%)
Jun 02, 2004 54.57 54.64 54.40 54.43 1,362,623 -0.14(-0.26%)
Jun 01, 2004 54.80 54.82 54.36 54.57 994,988 -0.72(-1.30%)
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%)
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.