Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York & Company (NY: NWY )

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 (%)
Dec 30, 2005 21.08 21.29 20.80 21.20 61,400 +0.05(+0.24%)
Dec 29, 2005 20.89 21.23 20.84 21.15 57,800 +0.45(+2.17%)
Dec 28, 2005 20.85 20.89 20.56 20.70 89,900 -0.11(-0.53%)
Dec 27, 2005 20.85 20.90 20.50 20.81 78,600 +0.06(+0.29%)
Dec 23, 2005 20.45 20.75 20.20 20.75 35,000 +0.22(+1.07%)
Dec 22, 2005 20.55 20.65 19.93 20.53 76,400 -0.04(-0.19%)
Dec 21, 2005 20.53 20.90 20.31 20.57 141,800 +0.18(+0.88%)
Dec 20, 2005 20.05 20.69 19.90 20.39 134,100 +0.44(+2.21%)
Dec 19, 2005 20.17 20.34 19.83 19.95 227,300 -0.18(-0.89%)
Dec 16, 2005 19.85 20.27 19.75 20.13 204,400 +0.68(+3.50%)
Dec 15, 2005 19.70 19.77 19.45 19.45 119,600 -0.34(-1.72%)
Dec 14, 2005 19.85 19.96 19.76 19.79 62,000 +0.00(+0.00%)
Dec 13, 2005 19.55 19.90 19.29 19.79 55,300 +0.20(+1.02%)
Dec 12, 2005 19.69 19.80 19.50 19.59 119,300 -0.13(-0.66%)
Dec 09, 2005 19.71 19.93 19.50 19.72 80,800 +0.06(+0.31%)
Dec 08, 2005 19.87 19.97 19.18 19.66 152,400 -0.09(-0.46%)
Dec 07, 2005 19.55 19.95 19.55 19.75 139,800 +0.25(+1.28%)
Dec 06, 2005 19.28 19.59 19.23 19.50 142,000 +0.32(+1.67%)
Dec 05, 2005 19.12 19.24 19.08 19.18 121,400 +0.26(+1.37%)
Dec 02, 2005 18.70 18.94 18.70 18.92 101,900 +0.25(+1.34%)
Dec 01, 2005 18.00 18.73 17.98 18.67 612,300 +1.63(+9.57%)
Nov 30, 2005 16.73 17.14 16.67 17.04 71,500 +0.21(+1.25%)
Nov 29, 2005 17.22 17.28 16.72 16.83 55,600 -0.31(-1.81%)
Nov 28, 2005 17.30 17.30 16.15 17.14 140,400 -0.02(-0.12%)
Nov 25, 2005 17.25 17.37 16.95 17.16 70,900 -0.08(-0.46%)
Nov 23, 2005 17.32 17.55 17.14 17.24 127,300 -0.02(-0.12%)
Nov 22, 2005 17.01 17.66 16.94 17.26 235,700 +0.25(+1.47%)
Nov 21, 2005 16.75 17.04 16.50 17.01 268,300 +0.37(+2.22%)
Nov 18, 2005 16.92 16.93 16.49 16.64 63,300 -0.15(-0.89%)
Nov 17, 2005 16.09 17.09 16.09 16.79 556,000 +1.22(+7.84%)
Nov 16, 2005 15.34 15.65 15.24 15.57 65,600 +0.38(+2.50%)
Nov 15, 2005 15.74 15.77 15.15 15.19 77,000 -0.55(-3.49%)
Nov 14, 2005 15.65 15.90 15.59 15.74 45,100 +0.19(+1.22%)
Nov 11, 2005 15.67 15.75 15.53 15.55 60,400 -0.15(-0.96%)
Nov 10, 2005 15.66 15.72 15.09 15.70 117,200 +0.04(+0.26%)
Nov 09, 2005 15.35 15.67 15.20 15.66 87,700 +0.42(+2.76%)
Nov 08, 2005 15.40 15.49 14.80 15.24 248,800 -0.03(-0.20%)
Nov 07, 2005 15.65 15.68 15.05 15.27 115,800 -0.23(-1.48%)
Nov 04, 2005 15.05 15.50 14.99 15.50 114,600 +0.68(+4.59%)
Nov 03, 2005 14.57 15.17 14.55 14.82 442,500 +0.82(+5.86%)
Nov 02, 2005 13.58 14.26 13.57 14.00 167,500 +0.59(+4.40%)
Nov 01, 2005 13.50 13.57 13.06 13.41 108,400 -0.09(-0.67%)
Oct 31, 2005 12.75 13.74 12.75 13.50 218,500 +0.80(+6.30%)
Oct 28, 2005 12.55 12.84 12.52 12.70 102,400 +0.20(+1.60%)
Oct 27, 2005 12.00 12.65 12.00 12.50 527,800 +0.53(+4.43%)
Oct 26, 2005 11.99 12.13 11.95 11.97 116,900 -0.02(-0.17%)
Oct 25, 2005 12.00 12.05 11.94 11.99 140,100 -0.05(-0.42%)
Oct 24, 2005 12.00 12.23 11.95 12.04 173,200 +0.14(+1.18%)
Oct 21, 2005 12.15 12.20 11.82 11.90 151,800 -0.22(-1.82%)
Oct 20, 2005 12.36 12.62 12.10 12.12 132,300 -0.21(-1.70%)
Oct 19, 2005 12.05 12.35 11.91 12.33 123,600 +0.34(+2.84%)
Oct 18, 2005 12.30 12.30 11.78 11.99 176,200 -0.26(-2.12%)
Oct 17, 2005 12.31 12.37 12.14 12.25 110,500 +0.01(+0.08%)
Oct 14, 2005 12.55 12.71 12.19 12.24 162,900 -0.15(-1.21%)
Oct 13, 2005 12.27 12.55 12.20 12.39 143,100 +0.18(+1.47%)
Oct 12, 2005 12.97 12.97 12.11 12.21 230,300 -0.76(-5.86%)
Oct 11, 2005 13.05 13.17 12.85 12.97 224,400 -0.01(-0.08%)
Oct 10, 2005 13.41 13.41 12.60 12.98 341,000 +0.52(+4.17%)
Oct 07, 2005 12.36 12.94 12.12 12.46 332,300 +0.10(+0.81%)
Oct 06, 2005 13.73 13.86 12.11 12.36 1,437,400 -2.15(-14.82%)
Oct 05, 2005 15.35 15.35 14.51 14.51 168,200 -0.78(-5.10%)
Oct 04, 2005 15.94 15.94 15.29 15.29 132,200 -0.66(-4.14%)
Oct 03, 2005 16.45 16.56 15.92 15.95 214,000 -0.45(-2.74%)
Sep 30, 2005 16.32 16.46 16.23 16.40 344,700 +0.11(+0.68%)
Sep 29, 2005 16.25 16.34 16.24 16.29 401,600 +0.04(+0.25%)
Sep 28, 2005 16.23 16.34 16.09 16.25 177,400 -0.01(-0.06%)
Sep 27, 2005 16.45 16.56 16.11 16.26 115,800 -0.04(-0.25%)
Sep 26, 2005 16.15 16.59 16.04 16.30 255,800 +0.41(+2.58%)
Sep 23, 2005 15.89 15.93 15.36 15.89 322,100 +0.60(+3.92%)
Sep 22, 2005 14.82 15.50 14.49 15.29 568,800 +0.44(+2.96%)
Sep 21, 2005 15.22 15.29 14.85 14.85 269,900 -0.55(-3.57%)
Sep 20, 2005 16.52 16.52 15.14 15.40 328,600 -1.11(-6.72%)
Sep 19, 2005 16.69 16.86 16.37 16.51 360,400 -0.16(-0.96%)
Sep 16, 2005 16.00 16.71 16.00 16.67 499,300 +0.75(+4.71%)
Sep 15, 2005 15.53 15.94 15.49 15.92 187,800 +0.48(+3.11%)
Sep 14, 2005 15.29 15.72 15.24 15.44 455,000 +0.15(+0.98%)
Sep 13, 2005 15.45 15.55 15.25 15.29 380,800 -0.18(-1.16%)
Sep 12, 2005 15.54 15.59 15.40 15.47 96,100 -0.01(-0.06%)
Sep 09, 2005 15.35 15.57 15.10 15.48 65,200 +0.16(+1.04%)
Sep 08, 2005 15.63 15.66 15.15 15.32 272,600 -0.35(-2.23%)
Sep 07, 2005 15.85 15.88 15.46 15.67 470,500 -0.22(-1.38%)
Sep 06, 2005 16.00 16.05 15.53 15.89 270,100 -0.06(-0.38%)
Sep 02, 2005 15.85 16.04 15.76 15.95 116,400 -0.05(-0.31%)
Sep 01, 2005 16.80 16.85 15.70 16.00 289,900 -0.88(-5.21%)
Aug 31, 2005 17.21 17.26 16.62 16.88 177,800 -0.33(-1.92%)
Aug 30, 2005 17.20 17.26 16.77 17.21 180,100 +0.00(+0.00%)
Aug 29, 2005 17.40 17.40 17.07 17.21 85,700 -0.33(-1.88%)
Aug 26, 2005 18.00 18.00 17.51 17.54 38,600 -0.44(-2.45%)
Aug 25, 2005 18.20 18.27 17.61 17.98 63,400 -0.12(-0.66%)
Aug 24, 2005 18.25 18.50 18.00 18.10 84,900 -0.15(-0.82%)
Aug 23, 2005 18.50 18.56 18.19 18.25 41,900 -0.32(-1.72%)
Aug 22, 2005 18.92 18.97 18.25 18.57 114,500 -0.38(-2.01%)
Aug 19, 2005 19.10 19.15 18.80 18.95 56,000 -0.12(-0.63%)
Aug 18, 2005 18.80 19.37 18.77 19.07 183,800 -1.04(-5.17%)
Aug 17, 2005 20.25 20.54 20.02 20.11 34,500 -0.01(-0.05%)
Aug 16, 2005 20.22 20.75 19.85 20.12 88,400 -0.19(-0.94%)
Aug 15, 2005 21.00 21.05 20.07 20.31 217,600 -0.80(-3.79%)
Aug 12, 2005 21.25 21.25 20.85 21.11 29,800 -0.24(-1.12%)
Aug 11, 2005 21.27 21.56 21.22 21.35 33,400 +0.15(+0.71%)
Aug 10, 2005 21.05 21.45 21.05 21.20 52,800 +0.25(+1.19%)
Aug 09, 2005 21.18 21.40 20.63 20.95 67,500 -0.13(-0.62%)
Aug 08, 2005 21.31 21.60 20.84 21.08 102,200 -0.19(-0.89%)
Aug 05, 2005 21.85 21.85 21.15 21.27 110,100 -0.73(-3.32%)
Aug 04, 2005 22.77 22.77 21.50 22.00 370,700 -1.10(-4.76%)
Aug 03, 2005 22.34 23.10 22.25 23.10 87,400 +0.41(+1.81%)
Aug 02, 2005 22.95 22.96 21.98 22.69 310,600 -0.21(-0.92%)
Aug 01, 2005 23.50 23.50 22.27 22.90 330,000 -0.64(-2.72%)
Jul 29, 2005 23.90 23.90 23.33 23.54 165,600 -0.36(-1.51%)
Jul 28, 2005 23.90 23.99 23.77 23.90 244,100 +0.00(+0.00%)
Jul 27, 2005 23.78 23.96 23.68 23.90 106,100 +0.14(+0.59%)
Jul 26, 2005 24.15 24.15 23.36 23.76 204,900 -0.34(-1.41%)
Jul 25, 2005 24.28 24.28 23.91 24.10 169,100 -0.14(-0.58%)
Jul 22, 2005 24.05 24.24 23.86 24.24 90,800 +0.19(+0.79%)
Jul 21, 2005 23.55 24.13 23.55 24.05 306,200 +0.60(+2.56%)
Jul 20, 2005 23.00 23.48 22.95 23.45 209,600 +0.45(+1.96%)
Jul 19, 2005 22.84 23.23 22.76 23.00 205,800 +0.36(+1.59%)
Jul 18, 2005 22.30 22.64 22.10 22.64 183,400 +0.22(+0.98%)
Jul 15, 2005 22.45 22.50 22.00 22.42 94,000 -0.08(-0.36%)
Jul 14, 2005 22.25 22.55 22.25 22.50 303,000 +0.07(+0.31%)
Jul 13, 2005 22.47 22.65 22.40 22.43 138,200 +0.02(+0.09%)
Jul 12, 2005 22.02 22.70 21.88 22.41 188,800 +0.43(+1.96%)
Jul 11, 2005 22.92 23.25 21.45 21.98 106,300 -0.94(-4.10%)
Jul 08, 2005 22.28 22.99 22.20 22.92 76,500 +0.79(+3.57%)
Jul 07, 2005 21.79 22.13 21.42 22.13 122,400 -0.16(-0.72%)
Jul 06, 2005 21.95 22.59 21.86 22.29 169,900 +0.46(+2.11%)
Jul 05, 2005 21.35 22.00 21.31 21.83 131,200 +0.46(+2.15%)
Jul 01, 2005 21.12 21.85 21.12 21.37 100,700 +0.31(+1.47%)
Jun 30, 2005 20.71 22.00 20.71 21.06 286,300 +0.36(+1.74%)
Jun 29, 2005 20.61 20.90 20.20 20.70 130,700 -0.16(-0.77%)
Jun 28, 2005 19.69 20.87 19.69 20.86 86,100 +1.17(+5.94%)
Jun 27, 2005 19.93 19.99 19.60 19.69 57,500 -0.48(-2.38%)
Jun 24, 2005 19.80 20.21 19.18 20.17 218,700 +0.22(+1.10%)
Jun 23, 2005 19.89 20.23 19.77 19.95 188,400 +0.11(+0.55%)
Jun 22, 2005 19.50 19.84 19.46 19.84 78,500 +0.34(+1.74%)
Jun 21, 2005 19.48 19.50 19.26 19.50 32,100 +0.12(+0.62%)
Jun 20, 2005 19.50 19.50 18.78 19.38 110,900 -0.31(-1.57%)
Jun 17, 2005 19.48 19.70 19.20 19.69 66,400 +0.21(+1.08%)
Jun 16, 2005 19.60 19.85 19.27 19.48 43,100 -0.12(-0.61%)
Jun 15, 2005 19.16 19.60 18.90 19.60 217,400 +0.51(+2.67%)
Jun 14, 2005 19.35 19.35 19.01 19.09 77,300 -0.01(-0.05%)
Jun 13, 2005 18.43 19.38 18.40 19.10 154,500 +0.67(+3.64%)
Jun 10, 2005 18.50 18.50 18.30 18.43 32,500 -0.12(-0.65%)
Jun 09, 2005 18.35 18.55 18.19 18.55 55,200 +0.10(+0.54%)
Jun 08, 2005 18.75 18.78 18.20 18.45 161,600 -0.50(-2.64%)
Jun 07, 2005 19.00 19.20 18.83 18.95 407,800 -0.01(-0.05%)
Jun 06, 2005 18.74 19.00 18.60 18.96 197,000 +0.22(+1.17%)
Jun 03, 2005 18.65 19.00 18.48 18.74 27,500 +0.09(+0.48%)
Jun 02, 2005 18.25 19.10 18.25 18.65 159,500 +0.46(+2.53%)
Jun 01, 2005 18.22 18.45 17.90 18.19 65,400 -0.01(-0.05%)
May 31, 2005 18.30 18.30 17.90 18.20 209,900 -0.11(-0.60%)
May 27, 2005 18.51 18.53 18.24 18.31 59,600 -0.19(-1.03%)
May 26, 2005 18.38 18.76 18.38 18.50 58,800 +0.10(+0.54%)
May 25, 2005 18.79 18.87 18.35 18.40 55,500 -0.29(-1.55%)
May 24, 2005 18.62 18.95 18.50 18.69 68,800 +0.15(+0.81%)
May 23, 2005 18.80 18.84 18.54 18.54 114,600 -0.26(-1.38%)
May 20, 2005 18.80 18.83 18.60 18.80 88,700 +0.10(+0.53%)
May 19, 2005 18.80 19.75 18.48 18.70 305,400 -0.10(-0.53%)
May 18, 2005 18.45 18.91 18.40 18.80 289,800 +0.41(+2.23%)
May 17, 2005 18.56 18.65 18.28 18.39 85,400 -0.17(-0.92%)
May 16, 2005 18.33 18.64 18.30 18.56 126,300 +0.47(+2.60%)
May 13, 2005 18.65 18.69 17.80 18.09 117,000 -0.41(-2.22%)
May 12, 2005 19.00 19.00 18.35 18.50 112,200 -0.48(-2.53%)
May 11, 2005 18.85 19.06 18.75 18.98 25,400 +0.13(+0.69%)
May 10, 2005 19.27 19.32 18.76 18.85 60,900 -0.40(-2.08%)
May 09, 2005 19.39 19.50 19.14 19.25 76,000 +0.13(+0.68%)
May 06, 2005 18.66 19.12 18.56 19.12 73,600 +0.71(+3.86%)
May 05, 2005 18.25 18.80 18.15 18.41 234,700 -1.00(-5.15%)
May 04, 2005 19.76 19.76 19.41 19.41 43,000 -0.12(-0.61%)
May 03, 2005 19.78 19.79 19.52 19.53 36,400 +0.00(+0.00%)
May 02, 2005 19.43 19.98 19.35 19.53 47,800 +0.35(+1.82%)
Apr 29, 2005 18.80 19.50 18.29 19.18 75,900 +0.55(+2.95%)
Apr 28, 2005 17.63 20.00 17.56 18.63 205,300 +0.99(+5.61%)
Apr 27, 2005 16.88 17.82 16.88 17.64 84,700 +0.86(+5.13%)
Apr 26, 2005 17.75 17.85 16.77 16.78 92,300 -0.92(-5.20%)
Apr 25, 2005 17.43 18.00 17.43 17.70 46,200 +0.35(+2.02%)
Apr 22, 2005 17.95 18.06 16.41 17.35 72,700 -0.54(-3.02%)
Apr 21, 2005 17.40 18.15 17.40 17.89 164,700 +0.74(+4.31%)
Apr 20, 2005 18.04 18.08 17.15 17.15 85,200 -0.88(-4.88%)
Apr 19, 2005 18.02 18.15 17.85 18.03 40,200 +0.01(+0.06%)
Apr 18, 2005 17.39 18.08 17.39 18.02 52,100 +0.63(+3.62%)
Apr 15, 2005 17.63 17.86 17.38 17.39 56,500 -0.26(-1.47%)
Apr 14, 2005 18.30 18.35 17.65 17.65 96,200 -0.73(-3.97%)
Apr 13, 2005 18.65 18.80 18.36 18.38 66,700 -0.39(-2.08%)
Apr 12, 2005 18.50 18.77 18.32 18.77 225,200 +0.27(+1.46%)
Apr 11, 2005 18.72 18.75 18.32 18.50 90,200 -0.18(-0.96%)
Apr 08, 2005 19.70 19.70 18.68 18.68 88,200 -0.87(-4.45%)
Apr 07, 2005 19.75 19.75 19.10 19.55 52,400 -0.03(-0.15%)
Apr 06, 2005 19.65 19.80 18.98 19.58 106,800 +0.09(+0.46%)
Apr 05, 2005 19.35 19.80 19.30 19.49 33,400 +0.15(+0.78%)
Apr 04, 2005 19.75 19.75 19.25 19.34 34,800 -0.30(-1.53%)
Apr 01, 2005 20.01 20.10 19.50 19.64 98,300 -0.43(-2.14%)
Mar 31, 2005 18.95 20.85 18.62 20.07 226,000 +0.97(+5.08%)
Mar 30, 2005 19.00 19.20 18.80 19.10 84,300 +0.30(+1.60%)
Mar 29, 2005 19.80 19.80 18.75 18.80 97,100 -1.16(-5.81%)
Mar 28, 2005 19.52 19.96 19.52 19.96 26,300 +0.42(+2.15%)
Mar 24, 2005 19.35 19.75 19.25 19.54 53,600 +0.27(+1.40%)
Mar 23, 2005 18.93 19.40 18.93 19.27 104,200 +0.37(+1.96%)
Mar 22, 2005 19.15 19.17 18.75 18.90 111,800 -0.15(-0.79%)
Mar 21, 2005 19.59 19.60 19.04 19.05 233,700 -0.54(-2.76%)
Mar 18, 2005 20.30 20.30 19.33 19.59 128,600 -0.62(-3.07%)
Mar 17, 2005 19.65 20.65 19.50 20.21 165,400 +0.64(+3.27%)
Mar 16, 2005 19.25 19.84 19.17 19.57 80,500 +0.32(+1.66%)
Mar 15, 2005 19.35 19.35 19.03 19.25 80,900 -0.03(-0.16%)
Mar 14, 2005 19.10 19.53 19.05 19.28 35,200 +0.12(+0.63%)
Mar 11, 2005 19.21 19.21 18.92 19.16 48,800 +0.00(+0.00%)
Mar 10, 2005 19.85 19.85 19.16 19.16 64,300 -0.79(-3.96%)
Mar 09, 2005 20.13 20.15 19.59 19.95 69,100 -0.23(-1.14%)
Mar 08, 2005 20.45 20.50 20.17 20.18 218,000 -0.27(-1.32%)
Mar 07, 2005 20.45 20.52 20.24 20.45 63,800 -0.01(-0.05%)
Mar 04, 2005 20.60 20.76 20.25 20.46 165,800 +0.03(+0.15%)
Mar 03, 2005 20.85 20.85 19.96 20.43 279,200 +0.44(+2.20%)
Mar 02, 2005 19.47 20.00 19.25 19.99 132,100 +0.57(+2.94%)
Mar 01, 2005 17.80 19.45 17.80 19.42 299,700 +1.82(+10.34%)
Feb 28, 2005 17.10 17.71 17.05 17.60 67,300 +0.60(+3.53%)
Feb 25, 2005 16.90 17.09 16.90 17.00 251,900 +0.00(+0.00%)
Feb 24, 2005 17.00 17.20 16.90 17.00 94,200 +0.00(+0.00%)
Feb 23, 2005 16.90 17.01 16.90 17.00 86,600 +0.15(+0.89%)
Feb 22, 2005 16.96 17.50 16.84 16.85 121,300 -0.21(-1.23%)
Feb 18, 2005 17.06 17.10 17.02 17.06 40,100 +0.01(+0.06%)
Feb 17, 2005 17.10 17.25 17.03 17.05 44,400 -0.12(-0.70%)
Feb 16, 2005 16.85 17.20 16.80 17.17 139,800 +0.32(+1.90%)
Feb 15, 2005 16.80 16.85 16.60 16.85 103,900 +0.17(+1.02%)
Feb 14, 2005 16.85 17.00 16.65 16.68 34,100 -0.09(-0.54%)
Feb 11, 2005 16.90 17.00 16.68 16.77 179,900 -0.04(-0.24%)
Feb 10, 2005 17.32 17.32 16.76 16.81 155,100 -0.50(-2.89%)
Feb 09, 2005 17.55 17.55 17.29 17.31 78,400 -0.19(-1.09%)
Feb 08, 2005 17.51 17.62 17.47 17.50 20,800 +0.00(+0.00%)
Feb 07, 2005 16.75 17.73 16.75 17.50 134,600 +0.65(+3.86%)
Feb 04, 2005 17.05 17.07 16.85 16.85 63,500 -0.20(-1.17%)
Feb 03, 2005 16.95 17.15 16.84 17.05 108,500 +0.05(+0.29%)
Feb 02, 2005 16.95 17.10 16.79 17.00 142,300 +0.00(+0.00%)
Feb 01, 2005 17.50 17.50 16.90 17.00 42,100 -0.50(-2.86%)
Jan 31, 2005 16.40 17.50 16.35 17.50 125,000 +1.22(+7.49%)
Jan 28, 2005 16.22 16.37 16.07 16.28 54,500 +0.05(+0.31%)
Jan 27, 2005 16.06 16.29 16.00 16.23 36,300 +0.19(+1.18%)
Jan 26, 2005 16.05 16.10 16.00 16.04 53,100 +0.04(+0.25%)
Jan 25, 2005 16.14 16.20 15.78 16.00 212,400 -0.11(-0.68%)
Jan 24, 2005 16.50 16.85 16.08 16.11 110,800 -0.38(-2.30%)
Jan 21, 2005 16.43 16.60 16.40 16.49 86,700 +0.06(+0.37%)
Jan 20, 2005 16.70 16.75 16.32 16.43 54,300 -0.32(-1.91%)
Jan 19, 2005 16.85 16.95 16.69 16.75 131,800 -0.10(-0.59%)
Jan 18, 2005 16.78 16.88 16.61 16.85 173,000 +0.15(+0.90%)
Jan 14, 2005 16.93 16.93 16.51 16.70 59,400 -0.23(-1.36%)
Jan 13, 2005 17.05 17.05 16.88 16.93 109,200 -0.18(-1.05%)
Jan 12, 2005 17.20 17.26 17.05 17.11 99,100 -0.09(-0.52%)
Jan 11, 2005 17.10 17.28 17.10 17.20 206,400 +0.08(+0.47%)
Jan 10, 2005 16.70 17.15 16.58 17.12 154,800 +0.42(+2.51%)
Jan 07, 2005 16.24 17.10 16.20 16.70 579,100 +0.46(+2.83%)
Jan 06, 2005 17.40 17.40 14.76 16.24 2,720,800 -2.16(-11.74%)
Jan 05, 2005 18.02 18.60 17.90 18.40 458,900 +0.38(+2.11%)
Jan 04, 2005 17.25 18.40 17.22 18.02 580,700 +0.90(+5.26%)
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.