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

Hudson City Bancorp (NQ: )

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 12.05 12.17 12.03 12.12 1,511,510 +0.04(+0.33%)
Dec 29, 2005 12.24 12.25 12.07 12.08 2,404,500 -0.13(-1.06%)
Dec 28, 2005 12.02 12.23 11.90 12.21 5,702,800 +0.23(+1.92%)
Dec 27, 2005 12.03 12.05 11.95 11.98 3,242,900 -0.03(-0.25%)
Dec 23, 2005 11.90 12.03 11.85 12.01 1,709,838 +0.06(+0.50%)
Dec 22, 2005 11.81 11.96 11.75 11.95 2,587,638 +0.19(+1.62%)
Dec 21, 2005 11.72 11.81 11.72 11.76 2,621,207 +0.02(+0.17%)
Dec 20, 2005 11.75 11.77 11.67 11.74 1,519,446 -0.02(-0.17%)
Dec 19, 2005 11.80 11.89 11.73 11.76 2,890,652 +0.00(+0.00%)
Dec 16, 2005 11.82 11.86 11.61 11.76 3,235,801 -0.04(-0.34%)
Dec 15, 2005 11.97 11.97 11.74 11.80 4,122,380 -0.12(-1.01%)
Dec 14, 2005 11.95 11.97 11.88 11.92 3,768,996 +0.00(+0.00%)
Dec 13, 2005 12.05 12.05 11.92 11.92 2,524,445 -0.08(-0.67%)
Dec 12, 2005 12.05 12.05 11.87 12.00 3,744,389 +0.06(+0.50%)
Dec 09, 2005 11.90 12.02 11.83 11.94 1,896,253 +0.00(+0.00%)
Dec 08, 2005 11.90 11.98 11.84 11.94 1,440,350 +0.02(+0.17%)
Dec 07, 2005 12.10 12.13 11.84 11.92 2,030,267 -0.15(-1.24%)
Dec 06, 2005 12.08 12.15 11.98 12.07 3,632,940 +0.08(+0.67%)
Dec 05, 2005 12.00 12.07 11.85 11.99 2,250,749 -0.05(-0.42%)
Dec 02, 2005 11.95 12.06 11.82 12.04 2,003,429 +0.07(+0.58%)
Dec 01, 2005 11.99 12.14 11.92 11.97 3,342,131 +0.06(+0.50%)
Nov 30, 2005 12.07 12.16 11.90 11.91 2,643,861 -0.18(-1.49%)
Nov 29, 2005 11.90 12.13 11.89 12.09 5,222,436 +0.19(+1.60%)
Nov 28, 2005 12.06 12.07 11.89 11.90 3,560,280 -0.16(-1.33%)
Nov 25, 2005 11.93 12.06 11.93 12.06 1,511,807 +0.04(+0.33%)
Nov 23, 2005 11.82 12.02 11.79 12.02 2,140,872 +0.18(+1.52%)
Nov 22, 2005 11.74 11.86 11.65 11.84 2,416,037 +0.10(+0.85%)
Nov 21, 2005 11.62 11.75 11.52 11.74 2,833,028 +0.15(+1.29%)
Nov 18, 2005 11.63 11.68 11.52 11.59 2,380,069 -0.04(-0.34%)
Nov 17, 2005 11.59 11.65 11.46 11.63 5,379,103 +0.05(+0.43%)
Nov 16, 2005 11.69 11.75 11.40 11.58 3,102,440 -0.12(-1.03%)
Nov 15, 2005 11.83 11.88 11.63 11.70 2,734,887 -0.09(-0.76%)
Nov 14, 2005 11.83 11.89 11.72 11.79 1,649,181 -0.06(-0.51%)
Nov 11, 2005 11.80 11.90 11.69 11.85 1,041,582 +0.03(+0.25%)
Nov 10, 2005 11.74 11.90 11.62 11.82 3,396,018 +0.08(+0.68%)
Nov 09, 2005 11.80 11.80 11.67 11.74 1,759,242 -0.03(-0.25%)
Nov 08, 2005 11.86 11.87 11.66 11.77 2,081,259 -0.07(-0.59%)
Nov 07, 2005 11.97 11.97 11.81 11.84 2,882,764 -0.02(-0.17%)
Nov 04, 2005 11.97 11.97 11.79 11.86 1,868,694 -0.05(-0.42%)
Nov 03, 2005 11.92 12.02 11.90 11.91 3,705,718 +0.01(+0.08%)
Nov 02, 2005 11.94 12.00 11.85 11.90 1,424,749 -0.03(-0.25%)
Nov 01, 2005 11.80 12.01 11.80 11.93 4,484,343 +0.09(+0.76%)
Oct 31, 2005 11.89 11.94 11.81 11.84 4,024,723 -0.03(-0.25%)
Oct 28, 2005 11.65 11.89 11.62 11.87 2,929,617 +0.27(+2.33%)
Oct 27, 2005 11.57 11.70 11.53 11.60 2,046,714 +0.07(+0.61%)
Oct 26, 2005 11.57 11.70 11.52 11.53 2,282,820 -0.10(-0.86%)
Oct 25, 2005 11.60 11.74 11.50 11.63 2,167,643 +0.02(+0.17%)
Oct 24, 2005 11.73 11.73 11.52 11.61 2,386,263 -0.05(-0.43%)
Oct 21, 2005 11.65 11.75 11.51 11.66 1,680,822 +0.06(+0.52%)
Oct 20, 2005 11.67 11.84 11.51 11.60 1,992,677 -0.07(-0.60%)
Oct 19, 2005 11.60 11.67 11.42 11.67 5,233,926 +0.20(+1.74%)
Oct 18, 2005 11.63 11.67 11.46 11.47 2,075,088 -0.13(-1.12%)
Oct 17, 2005 11.59 11.69 11.54 11.60 2,696,056 -0.01(-0.09%)
Oct 14, 2005 11.47 11.70 11.42 11.61 2,721,305 +0.22(+1.93%)
Oct 13, 2005 11.24 11.46 11.15 11.39 3,172,616 +0.09(+0.80%)
Oct 12, 2005 11.42 11.49 11.17 11.30 5,696,280 -0.18(-1.57%)
Oct 11, 2005 11.59 11.64 11.26 11.48 3,100,796 -0.13(-1.12%)
Oct 10, 2005 11.62 11.74 11.54 11.61 3,413,241 -0.05(-0.43%)
Oct 07, 2005 11.63 11.71 11.51 11.66 2,531,144 +0.06(+0.52%)
Oct 06, 2005 11.65 11.82 11.55 11.60 3,363,828 -0.06(-0.51%)
Oct 05, 2005 11.82 11.87 11.55 11.66 2,483,276 -0.09(-0.77%)
Oct 04, 2005 11.97 11.99 11.75 11.75 1,242,104 -0.20(-1.67%)
Oct 03, 2005 11.92 12.00 11.78 11.95 3,923,935 +0.05(+0.42%)
Sep 30, 2005 11.87 12.06 11.83 11.90 4,189,009 -0.04(-0.34%)
Sep 29, 2005 11.74 11.95 11.72 11.94 3,374,578 +0.19(+1.62%)
Sep 28, 2005 11.80 11.88 11.75 11.75 2,830,382 -0.06(-0.51%)
Sep 27, 2005 11.90 11.95 11.73 11.81 2,732,073 -0.07(-0.59%)
Sep 26, 2005 11.97 11.99 11.81 11.88 2,742,481 -0.06(-0.50%)
Sep 23, 2005 11.94 11.96 11.70 11.94 2,449,140 +0.18(+1.53%)
Sep 22, 2005 11.76 11.76 11.51 11.76 6,378,391 +0.00(+0.00%)
Sep 21, 2005 11.95 11.95 11.61 11.76 4,379,111 -0.22(-1.84%)
Sep 20, 2005 12.06 12.13 11.93 11.98 5,016,181 -0.10(-0.83%)
Sep 19, 2005 12.22 12.25 11.96 12.08 3,894,326 -0.17(-1.39%)
Sep 16, 2005 12.15 12.31 12.02 12.25 6,188,079 +0.12(+0.99%)
Sep 15, 2005 12.18 12.20 11.81 12.13 6,891,418 -0.07(-0.57%)
Sep 14, 2005 12.41 12.42 12.17 12.20 6,105,600 -0.20(-1.61%)
Sep 13, 2005 12.54 12.61 12.38 12.40 1,976,276 -0.08(-0.64%)
Sep 12, 2005 12.42 12.54 12.42 12.48 2,790,328 +0.03(+0.24%)
Sep 09, 2005 12.41 12.48 12.39 12.45 2,197,865 +0.03(+0.24%)
Sep 08, 2005 12.55 12.55 12.41 12.42 4,408,650 -0.13(-1.04%)
Sep 07, 2005 12.53 12.58 12.50 12.55 3,250,116 +0.00(+0.00%)
Sep 06, 2005 12.50 12.55 12.43 12.55 4,128,425 +0.09(+0.72%)
Sep 02, 2005 12.49 12.57 12.41 12.46 2,782,225 -0.01(-0.08%)
Sep 01, 2005 12.48 12.57 12.45 12.47 5,510,230 -0.01(-0.08%)
Aug 31, 2005 12.45 12.54 12.31 12.48 22,194,380 +0.06(+0.48%)
Aug 30, 2005 12.27 12.47 12.27 12.42 11,658,099 +0.12(+0.98%)
Aug 29, 2005 12.25 12.31 12.23 12.30 6,258,857 +0.05(+0.41%)
Aug 26, 2005 12.30 12.34 12.23 12.25 4,800,592 -0.05(-0.41%)
Aug 25, 2005 12.28 12.33 12.20 12.30 5,594,844 +0.00(+0.00%)
Aug 24, 2005 12.24 12.34 12.19 12.30 6,035,966 +0.07(+0.57%)
Aug 23, 2005 12.14 12.27 12.09 12.23 6,559,143 +0.10(+0.82%)
Aug 22, 2005 11.97 12.15 11.97 12.13 2,420,291 +0.11(+0.92%)
Aug 19, 2005 12.05 12.05 11.93 12.02 1,734,059 -0.01(-0.08%)
Aug 18, 2005 12.09 12.09 11.96 12.03 2,757,694 -0.03(-0.25%)
Aug 17, 2005 12.04 12.15 12.00 12.06 4,350,175 +0.06(+0.50%)
Aug 16, 2005 11.88 12.06 11.87 12.00 4,695,509 +0.10(+0.84%)
Aug 15, 2005 11.84 11.92 11.79 11.90 1,741,749 +0.07(+0.59%)
Aug 12, 2005 11.82 11.87 11.80 11.83 1,431,735 -0.01(-0.08%)
Aug 11, 2005 11.80 11.85 11.78 11.84 1,850,954 +0.04(+0.34%)
Aug 10, 2005 11.79 11.88 11.76 11.80 5,318,564 +0.04(+0.34%)
Aug 09, 2005 11.77 11.79 11.68 11.76 1,170,373 +0.02(+0.17%)
Aug 08, 2005 11.80 11.83 11.66 11.74 3,268,230 -0.05(-0.42%)
Aug 05, 2005 11.80 11.86 11.77 11.79 2,307,373 -0.05(-0.42%)
Aug 04, 2005 11.97 11.97 11.79 11.84 4,084,965 -0.03(-0.25%)
Aug 03, 2005 11.90 11.97 11.86 11.87 2,308,137 -0.09(-0.75%)
Aug 02, 2005 11.86 12.00 11.82 11.96 10,326,891 +0.11(+0.93%)
Aug 01, 2005 11.85 11.88 11.80 11.85 3,314,404 +0.02(+0.17%)
Jul 29, 2005 11.85 11.85 11.75 11.83 2,374,225 +0.00(+0.00%)
Jul 28, 2005 11.85 11.86 11.75 11.83 1,628,578 -0.02(-0.17%)
Jul 27, 2005 11.82 11.89 11.78 11.85 2,447,928 +0.01(+0.08%)
Jul 26, 2005 11.82 11.85 11.76 11.84 4,250,030 +0.04(+0.34%)
Jul 25, 2005 11.70 11.82 11.66 11.80 5,575,203 +0.02(+0.17%)
Jul 22, 2005 11.65 11.79 11.61 11.78 5,283,540 +0.11(+0.94%)
Jul 21, 2005 11.75 11.75 11.63 11.67 9,253,976 -0.04(-0.34%)
Jul 20, 2005 11.85 11.87 11.69 11.71 14,457,459 -0.03(-0.26%)
Jul 19, 2005 11.86 11.87 11.61 11.74 6,364,195 -0.08(-0.68%)
Jul 18, 2005 11.80 11.82 11.76 11.82 3,421,098 +0.01(+0.08%)
Jul 15, 2005 11.78 11.84 11.73 11.81 2,965,638 +0.02(+0.17%)
Jul 14, 2005 11.87 11.90 11.67 11.79 3,980,642 -0.04(-0.34%)
Jul 13, 2005 11.74 11.89 11.72 11.83 10,004,998 +0.09(+0.77%)
Jul 12, 2005 11.67 11.75 11.66 11.74 2,748,132 +0.04(+0.34%)
Jul 11, 2005 11.69 11.75 11.64 11.70 5,596,524 +0.05(+0.43%)
Jul 08, 2005 11.59 11.69 11.56 11.65 3,979,086 +0.06(+0.52%)
Jul 07, 2005 11.47 11.60 11.46 11.59 4,485,482 +0.04(+0.35%)
Jul 06, 2005 11.58 11.63 11.49 11.55 5,857,144 -0.01(-0.09%)
Jul 05, 2005 11.45 11.56 11.37 11.56 3,973,200 +0.05(+0.43%)
Jul 01, 2005 11.40 11.52 11.36 11.51 4,934,800 +0.10(+0.88%)
Jun 30, 2005 11.43 11.48 11.29 11.41 6,338,296 +0.10(+0.88%)
Jun 29, 2005 11.47 11.50 11.02 11.31 8,099,228 -0.19(-1.65%)
Jun 28, 2005 11.64 11.69 11.47 11.50 6,864,891 -0.16(-1.37%)
Jun 27, 2005 11.54 11.68 11.53 11.66 7,890,825 +0.08(+0.69%)
Jun 24, 2005 11.63 11.69 11.54 11.58 18,914,960 +0.11(+0.96%)
Jun 23, 2005 11.50 11.56 11.43 11.47 8,086,281 +0.01(+0.09%)
Jun 22, 2005 11.37 11.53 11.35 11.46 6,892,317 +0.04(+0.35%)
Jun 21, 2005 11.35 11.42 11.28 11.42 5,559,542 +0.08(+0.71%)
Jun 20, 2005 11.19 11.35 11.16 11.34 5,443,665 +0.04(+0.35%)
Jun 17, 2005 11.09 11.31 11.07 11.30 10,812,578 +0.23(+2.08%)
Jun 16, 2005 11.02 11.09 11.00 11.07 2,708,948 -0.01(-0.09%)
Jun 15, 2005 11.04 11.17 10.94 11.08 7,152,700 +0.00(+0.00%)
Jun 14, 2005 11.09 11.13 11.00 11.08 6,354,551 +0.01(+0.09%)
Jun 13, 2005 11.15 11.24 11.03 11.07 7,214,339 -0.11(-0.98%)
Jun 10, 2005 11.29 11.35 11.08 11.18 7,336,764 -0.10(-0.89%)
Jun 09, 2005 11.19 11.31 11.10 11.28 17,924,384 +0.20(+1.81%)
Jun 08, 2005 10.95 11.22 10.92 11.08 25,917,036 +0.12(+1.09%)
Jun 07, 2005 11.00 11.50 10.50 10.96 82,547,520 -23.80(-68.47%)
Jun 06, 2005 35.30 35.32 34.45 34.76 2,126,427 -0.71(-2.00%)
Jun 03, 2005 33.40 35.54 33.24 35.47 3,966,355 +1.09(+3.17%)
Jun 02, 2005 33.66 34.90 33.47 34.38 1,979,570 +0.86(+2.57%)
Jun 01, 2005 34.29 34.48 33.44 33.52 1,307,097 -0.93(-2.70%)
May 31, 2005 34.50 34.65 34.19 34.45 804,635 -0.07(-0.20%)
May 27, 2005 33.82 34.75 33.82 34.52 1,433,880 +0.59(+1.74%)
May 26, 2005 33.17 33.96 32.85 33.93 880,922 +0.94(+2.85%)
May 25, 2005 32.80 33.08 32.80 32.99 828,147 +0.01(+0.03%)
May 24, 2005 32.78 33.06 32.35 32.98 1,189,400 -0.83(-2.45%)
May 23, 2005 34.09 34.25 33.81 33.81 390,427 -0.27(-0.79%)
May 20, 2005 34.31 34.31 33.95 34.08 422,148 -0.22(-0.64%)
May 19, 2005 34.47 34.47 34.10 34.30 276,314 -0.06(-0.17%)
May 18, 2005 33.55 34.52 33.55 34.36 555,200 +0.70(+2.08%)
May 17, 2005 33.65 33.68 33.24 33.66 289,407 +0.12(+0.36%)
May 16, 2005 32.75 33.66 32.60 33.54 675,751 +0.60(+1.82%)
May 13, 2005 32.80 32.99 32.49 32.94 292,787 +0.20(+0.61%)
May 12, 2005 32.65 32.93 32.58 32.74 197,354 +0.05(+0.15%)
May 11, 2005 32.90 33.05 32.69 32.69 742,225 -0.50(-1.51%)
May 10, 2005 33.32 33.32 32.96 33.19 186,563 -0.09(-0.27%)
May 09, 2005 33.36 33.44 33.16 33.28 301,384 +0.08(+0.24%)
May 06, 2005 33.19 33.26 32.89 33.20 314,603 -0.09(-0.27%)
May 05, 2005 33.55 33.55 33.12 33.29 371,842 -0.21(-0.63%)
May 04, 2005 33.88 33.88 33.20 33.50 426,264 -0.30(-0.89%)
May 03, 2005 33.62 33.88 33.48 33.80 211,450 -0.04(-0.12%)
May 02, 2005 33.16 33.85 33.03 33.84 276,794 +0.67(+2.02%)
Apr 29, 2005 33.41 33.41 33.00 33.17 296,241 -0.10(-0.30%)
Apr 28, 2005 33.42 33.42 33.15 33.27 143,399 +0.00(+0.00%)
Apr 27, 2005 33.26 33.43 32.93 33.27 270,402 +0.19(+0.57%)
Apr 26, 2005 33.15 33.26 32.99 33.08 175,411 -0.13(-0.39%)
Apr 25, 2005 33.16 33.22 33.03 33.21 200,780 +0.17(+0.51%)
Apr 22, 2005 33.35 33.52 32.97 33.04 229,148 -0.31(-0.93%)
Apr 21, 2005 33.49 33.63 33.18 33.35 307,101 +0.15(+0.45%)
Apr 20, 2005 33.25 33.53 33.05 33.20 268,871 -0.13(-0.39%)
Apr 19, 2005 32.70 33.47 32.54 33.33 717,804 +0.73(+2.24%)
Apr 18, 2005 33.70 33.90 32.49 32.60 734,708 -0.91(-2.72%)
Apr 15, 2005 35.39 35.41 33.37 33.51 772,457 -2.05(-5.76%)
Apr 14, 2005 36.10 36.10 35.38 35.56 210,841 -0.39(-1.08%)
Apr 13, 2005 36.43 36.43 35.88 35.95 173,848 -0.39(-1.07%)
Apr 12, 2005 35.88 36.39 35.76 36.34 166,081 +0.32(+0.89%)
Apr 11, 2005 36.08 36.18 35.89 36.02 119,503 +0.00(+0.00%)
Apr 08, 2005 35.90 36.19 35.81 36.02 82,303 -0.02(-0.06%)
Apr 07, 2005 35.92 36.05 35.92 36.04 103,940 +0.00(+0.00%)
Apr 06, 2005 36.11 36.30 35.91 36.04 218,332 -0.03(-0.08%)
Apr 05, 2005 35.98 36.29 35.96 36.07 267,224 +0.08(+0.22%)
Apr 04, 2005 36.48 36.60 35.91 35.99 437,973 -0.43(-1.18%)
Apr 01, 2005 36.55 37.22 36.25 36.42 315,854 -0.13(-0.36%)
Mar 31, 2005 35.25 36.64 35.25 36.55 510,659 +1.15(+3.25%)
Mar 30, 2005 34.45 35.52 34.45 35.40 340,748 +0.84(+2.43%)
Mar 29, 2005 34.88 35.05 34.53 34.56 534,876 -0.38(-1.09%)
Mar 28, 2005 35.05 35.14 34.60 34.94 420,518 -0.06(-0.17%)
Mar 24, 2005 35.30 35.30 35.00 35.00 114,825 -0.17(-0.48%)
Mar 23, 2005 35.15 35.32 35.15 35.17 128,568 -0.20(-0.57%)
Mar 22, 2005 35.40 35.77 35.36 35.37 225,422 -0.12(-0.34%)
Mar 21, 2005 35.50 35.60 35.26 35.49 521,473 -0.15(-0.42%)
Mar 18, 2005 36.30 36.43 35.56 35.64 811,440 -0.52(-1.44%)
Mar 17, 2005 36.22 36.44 36.04 36.16 206,247 -0.24(-0.66%)
Mar 16, 2005 36.57 36.57 36.23 36.40 113,178 -0.07(-0.19%)
Mar 15, 2005 36.70 36.71 36.42 36.47 109,832 +0.00(+0.00%)
Mar 14, 2005 36.87 36.87 36.26 36.47 178,683 -0.23(-0.63%)
Mar 11, 2005 36.98 36.98 36.51 36.70 107,102 -0.07(-0.19%)
Mar 10, 2005 37.00 37.00 36.70 36.77 133,526 -0.12(-0.33%)
Mar 09, 2005 37.03 37.33 36.81 36.89 136,516 -0.43(-1.15%)
Mar 08, 2005 37.10 37.32 37.06 37.32 291,482 -0.05(-0.13%)
Mar 07, 2005 37.40 37.53 37.15 37.37 330,207 +0.06(+0.16%)
Mar 04, 2005 36.70 37.41 36.68 37.31 248,275 +0.70(+1.91%)
Mar 03, 2005 37.10 37.10 36.48 36.61 381,162 -0.11(-0.30%)
Mar 02, 2005 37.12 37.13 36.71 36.72 434,530 -0.39(-1.05%)
Mar 01, 2005 37.51 37.57 37.00 37.11 351,252 -0.09(-0.24%)
Feb 28, 2005 37.49 37.88 37.12 37.20 588,078 -0.26(-0.69%)
Feb 25, 2005 36.00 37.80 35.91 37.46 845,741 +1.49(+4.14%)
Feb 24, 2005 35.34 36.00 35.21 35.97 258,225 +0.82(+2.33%)
Feb 23, 2005 35.24 35.39 35.14 35.15 139,961 +0.02(+0.06%)
Feb 22, 2005 35.23 35.70 35.00 35.13 252,308 -0.03(-0.09%)
Feb 18, 2005 35.15 35.19 35.01 35.16 143,575 +0.01(+0.03%)
Feb 17, 2005 35.30 35.30 35.05 35.15 153,871 -0.04(-0.11%)
Feb 16, 2005 35.11 35.29 35.00 35.19 198,917 +0.01(+0.03%)
Feb 15, 2005 35.10 35.21 35.00 35.18 120,035 -0.05(-0.14%)
Feb 14, 2005 34.90 35.29 34.90 35.23 176,007 +0.33(+0.95%)
Feb 11, 2005 34.99 34.99 34.80 34.90 193,263 +0.07(+0.20%)
Feb 10, 2005 35.23 35.23 34.80 34.83 192,591 -0.22(-0.63%)
Feb 09, 2005 35.31 35.57 35.04 35.05 154,275 -0.43(-1.21%)
Feb 08, 2005 35.54 35.54 35.26 35.48 335,251 +0.10(+0.28%)
Feb 07, 2005 35.22 35.48 35.13 35.38 113,987 +0.01(+0.03%)
Feb 04, 2005 35.23 35.38 35.04 35.37 98,715 +0.01(+0.03%)
Feb 03, 2005 35.00 35.39 35.00 35.36 103,741 +0.14(+0.40%)
Feb 02, 2005 35.52 35.52 35.00 35.22 148,702 -0.25(-0.70%)
Feb 01, 2005 35.45 35.55 35.33 35.47 148,894 +0.30(+0.85%)
Jan 31, 2005 35.15 35.39 35.15 35.17 134,766 +0.01(+0.03%)
Jan 28, 2005 35.11 35.31 34.86 35.16 274,096 -0.03(-0.09%)
Jan 27, 2005 35.30 35.30 34.98 35.19 234,384 +0.00(+0.00%)
Jan 26, 2005 35.15 35.50 35.05 35.19 175,472 +0.03(+0.09%)
Jan 25, 2005 35.70 35.70 35.12 35.16 299,765 -0.60(-1.68%)
Jan 24, 2005 35.71 35.88 35.43 35.76 309,682 -0.08(-0.22%)
Jan 21, 2005 35.29 35.88 35.19 35.84 320,681 +0.46(+1.30%)
Jan 20, 2005 35.63 35.64 35.22 35.38 425,589 -0.21(-0.59%)
Jan 19, 2005 36.44 36.44 35.44 35.59 281,203 -0.47(-1.30%)
Jan 18, 2005 35.61 36.06 35.50 36.06 287,638 +0.26(+0.73%)
Jan 14, 2005 35.50 35.83 35.50 35.80 175,484 +0.30(+0.85%)
Jan 13, 2005 35.98 35.98 35.46 35.50 141,938 -0.31(-0.87%)
Jan 12, 2005 36.18 36.30 35.79 35.81 193,193 -0.42(-1.16%)
Jan 11, 2005 36.50 36.50 36.17 36.23 117,840 -0.27(-0.74%)
Jan 10, 2005 36.70 36.82 36.45 36.50 220,493 -0.20(-0.54%)
Jan 07, 2005 36.30 36.83 36.10 36.70 357,475 +0.56(+1.55%)
Jan 06, 2005 35.91 36.31 35.66 36.14 339,937 +0.48(+1.35%)
Jan 05, 2005 36.20 36.34 35.64 35.66 229,042 -0.30(-0.83%)
Jan 04, 2005 36.07 36.49 35.72 35.96 601,644 -0.23(-0.64%)
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.