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 (%)
Aug 31, 2006 11.60 11.73 11.40 11.42 307,900 -0.17(-1.47%)
Aug 30, 2006 11.49 11.74 11.35 11.59 249,200 +0.14(+1.22%)
Aug 29, 2006 11.40 11.45 11.13 11.45 274,400 +0.10(+0.88%)
Aug 28, 2006 11.23 11.46 11.16 11.35 275,800 +0.11(+0.98%)
Aug 25, 2006 11.50 11.62 11.18 11.24 420,900 -0.36(-3.10%)
Aug 24, 2006 11.90 11.90 11.55 11.60 135,700 -0.30(-2.52%)
Aug 23, 2006 12.18 12.18 11.80 11.90 140,900 -0.28(-2.30%)
Aug 22, 2006 11.67 12.33 11.65 12.18 788,000 +0.46(+3.92%)
Aug 21, 2006 11.70 11.79 11.55 11.72 261,300 +0.00(+0.00%)
Aug 18, 2006 12.00 12.02 11.60 11.72 511,900 -0.26(-2.17%)
Aug 17, 2006 11.90 12.41 11.82 11.98 925,800 -0.45(-3.62%)
Aug 16, 2006 12.20 12.60 12.11 12.43 397,300 +0.32(+2.64%)
Aug 15, 2006 12.26 12.27 11.92 12.11 259,500 +0.00(+0.00%)
Aug 14, 2006 12.10 12.23 12.00 12.11 223,900 +0.09(+0.75%)
Aug 11, 2006 12.08 12.15 11.84 12.02 728,600 -0.07(-0.58%)
Aug 10, 2006 11.61 12.15 11.53 12.09 505,400 +0.48(+4.13%)
Aug 09, 2006 11.78 11.85 11.46 11.61 326,700 -0.09(-0.77%)
Aug 08, 2006 11.90 12.00 11.60 11.70 668,900 -0.10(-0.85%)
Aug 07, 2006 11.63 11.91 11.50 11.80 218,900 +0.17(+1.46%)
Aug 04, 2006 11.85 12.08 11.42 11.63 716,000 +0.03(+0.26%)
Aug 03, 2006 10.28 11.81 10.23 11.60 1,466,900 +1.56(+15.54%)
Aug 02, 2006 10.13 10.32 9.810 10.04 495,800 -0.07(-0.69%)
Aug 01, 2006 10.14 10.20 9.840 10.11 507,700 -0.03(-0.30%)
Jul 31, 2006 10.25 10.41 10.07 10.14 289,900 -0.21(-2.03%)
Jul 28, 2006 10.31 10.49 10.28 10.35 202,400 +0.04(+0.39%)
Jul 27, 2006 10.72 10.81 10.19 10.31 340,600 -0.39(-3.64%)
Jul 26, 2006 10.75 10.79 10.35 10.70 411,400 -0.05(-0.47%)
Jul 25, 2006 10.40 10.90 10.20 10.75 218,400 +0.35(+3.37%)
Jul 24, 2006 10.23 10.49 10.23 10.40 165,500 +0.22(+2.16%)
Jul 21, 2006 10.41 10.41 10.02 10.18 237,600 -0.23(-2.21%)
Jul 20, 2006 10.45 10.64 10.40 10.41 228,300 -0.04(-0.38%)
Jul 19, 2006 10.00 10.50 9.900 10.45 259,800 +0.45(+4.50%)
Jul 18, 2006 10.22 10.31 9.830 10.00 469,100 -0.16(-1.57%)
Jul 17, 2006 9.950 10.33 9.890 10.16 316,300 +0.17(+1.70%)
Jul 14, 2006 10.07 10.13 9.810 9.990 544,200 -0.08(-0.79%)
Jul 13, 2006 10.28 10.28 10.00 10.07 536,200 -0.26(-2.52%)
Jul 12, 2006 10.69 10.69 10.21 10.33 506,000 -0.34(-3.19%)
Jul 11, 2006 10.20 10.79 10.00 10.67 475,300 +0.41(+4.00%)
Jul 10, 2006 10.34 10.55 10.14 10.26 349,700 -0.08(-0.77%)
Jul 07, 2006 9.810 10.65 9.640 10.34 624,600 +0.53(+5.40%)
Jul 06, 2006 9.480 9.840 9.410 9.810 416,800 +0.33(+3.48%)
Jul 05, 2006 9.760 9.760 9.450 9.480 289,800 -0.37(-3.76%)
Jul 03, 2006 9.750 9.900 9.600 9.850 187,400 +0.08(+0.82%)
Jun 30, 2006 9.980 10.19 9.770 9.770 481,500 -0.14(-1.41%)
Jun 29, 2006 9.610 9.950 9.560 9.910 259,500 +0.32(+3.34%)
Jun 28, 2006 9.850 9.940 9.550 9.590 321,100 -0.26(-2.64%)
Jun 27, 2006 9.880 10.08 9.820 9.850 329,200 -0.03(-0.30%)
Jun 26, 2006 9.910 10.06 9.850 9.880 192,600 -0.02(-0.20%)
Jun 23, 2006 9.940 10.10 9.850 9.900 132,200 -0.04(-0.40%)
Jun 22, 2006 10.01 10.10 9.910 9.940 180,800 -0.09(-0.90%)
Jun 21, 2006 10.05 10.12 9.980 10.03 324,500 -0.01(-0.10%)
Jun 20, 2006 10.00 10.20 9.880 10.04 431,400 +0.05(+0.50%)
Jun 19, 2006 10.28 10.28 9.850 9.990 607,500 -0.33(-3.20%)
Jun 16, 2006 10.43 10.56 10.16 10.32 467,300 -0.10(-0.96%)
Jun 15, 2006 10.19 10.66 10.19 10.42 436,400 +0.24(+2.36%)
Jun 14, 2006 10.26 10.51 10.01 10.18 313,900 -0.11(-1.07%)
Jun 13, 2006 10.55 10.69 10.17 10.29 306,600 -0.18(-1.72%)
Jun 12, 2006 11.01 11.23 10.47 10.47 247,500 -0.45(-4.12%)
Jun 09, 2006 11.04 11.42 10.85 10.92 238,400 -0.08(-0.73%)
Jun 08, 2006 11.05 11.17 10.58 11.00 385,200 -0.05(-0.45%)
Jun 07, 2006 11.05 11.31 10.98 11.05 227,500 +0.04(+0.36%)
Jun 06, 2006 11.32 11.39 10.87 11.01 631,200 -0.30(-2.65%)
Jun 05, 2006 12.01 12.01 11.25 11.31 632,000 -0.68(-5.67%)
Jun 02, 2006 12.16 12.36 11.76 11.99 355,100 -0.07(-0.58%)
Jun 01, 2006 11.87 12.24 11.73 12.06 777,800 +0.19(+1.60%)
May 31, 2006 12.05 12.19 11.66 11.87 715,500 -0.18(-1.49%)
May 30, 2006 12.67 12.77 12.05 12.05 464,600 -0.61(-4.82%)
May 26, 2006 12.80 12.86 12.51 12.66 203,200 -0.04(-0.31%)
May 25, 2006 12.79 13.08 12.35 12.70 250,200 +0.01(+0.08%)
May 24, 2006 13.01 13.19 12.38 12.69 452,200 -0.23(-1.78%)
May 23, 2006 14.10 14.16 12.74 12.92 982,900 -1.18(-8.37%)
May 22, 2006 13.88 14.17 13.77 14.10 1,093,200 -0.12(-0.84%)
May 19, 2006 13.89 14.40 13.70 14.22 1,185,300 +0.33(+2.38%)
May 18, 2006 14.25 14.70 13.80 13.89 1,466,800 -1.46(-9.51%)
May 17, 2006 15.70 15.85 15.34 15.35 432,900 -0.42(-2.66%)
May 16, 2006 16.29 16.34 15.75 15.77 814,300 -0.95(-5.68%)
May 15, 2006 16.54 16.97 16.41 16.72 482,900 +0.00(+0.00%)
May 12, 2006 17.35 17.36 16.63 16.72 1,691,800 -0.69(-3.96%)
May 11, 2006 17.32 17.48 17.03 17.41 750,900 -0.01(-0.04%)
May 10, 2006 17.46 17.51 17.31 17.42 694,400 -0.05(-0.30%)
May 09, 2006 17.45 17.55 17.30 17.47 163,100 +0.03(+0.17%)
May 08, 2006 17.47 17.48 17.16 17.44 472,500 -0.05(-0.29%)
May 05, 2006 16.97 17.51 16.94 17.49 710,100 +0.58(+3.43%)
May 04, 2006 16.35 17.23 16.35 16.91 798,700 +0.56(+3.43%)
May 03, 2006 15.68 16.40 15.57 16.35 485,600 +0.72(+4.61%)
May 02, 2006 15.87 15.87 15.45 15.63 919,300 -0.12(-0.76%)
May 01, 2006 15.60 15.88 15.47 15.75 334,700 +0.18(+1.16%)
Apr 28, 2006 15.60 15.65 15.20 15.57 291,800 -0.14(-0.89%)
Apr 27, 2006 15.00 15.82 14.75 15.71 450,000 +0.71(+4.73%)
Apr 26, 2006 14.36 15.18 14.36 15.00 610,200 +0.66(+4.60%)
Apr 25, 2006 14.51 14.63 14.28 14.34 256,000 -0.17(-1.17%)
Apr 24, 2006 14.24 14.55 14.05 14.51 432,500 +0.26(+1.82%)
Apr 21, 2006 14.60 14.60 14.10 14.25 184,100 -0.19(-1.32%)
Apr 20, 2006 14.79 14.79 14.18 14.44 202,000 -0.35(-2.37%)
Apr 19, 2006 14.42 14.84 14.28 14.79 239,400 +0.42(+2.92%)
Apr 18, 2006 14.00 14.42 13.98 14.37 266,700 +0.37(+2.64%)
Apr 17, 2006 14.07 14.27 13.83 14.00 369,400 -0.18(-1.27%)
Apr 13, 2006 15.07 14.80 13.99 14.18 520,000 -0.89(-5.91%)
Apr 12, 2006 14.99 15.18 14.90 15.07 160,300 +0.07(+0.47%)
Apr 11, 2006 15.14 15.21 14.91 15.00 128,700 -0.10(-0.66%)
Apr 10, 2006 14.86 15.47 14.80 15.10 364,700 +0.24(+1.62%)
Apr 07, 2006 15.70 15.70 14.70 14.86 299,100 -0.69(-4.44%)
Apr 06, 2006 14.80 15.72 13.74 15.55 501,500 +0.64(+4.29%)
Apr 05, 2006 14.94 15.47 14.84 14.91 280,600 +0.03(+0.20%)
Apr 04, 2006 14.89 14.96 14.67 14.88 419,500 +0.01(+0.07%)
Apr 03, 2006 15.00 15.09 14.70 14.87 262,600 -0.07(-0.47%)
Mar 31, 2006 14.62 15.05 14.50 14.94 514,900 +0.35(+2.40%)
Mar 30, 2006 15.05 15.17 14.51 14.59 432,200 -0.62(-4.08%)
Mar 29, 2006 15.88 15.88 15.06 15.21 699,800 -0.17(-1.11%)
Mar 28, 2006 15.80 15.81 15.03 15.38 392,800 -0.43(-2.72%)
Mar 27, 2006 15.95 16.01 15.66 15.81 411,100 -0.19(-1.19%)
Mar 24, 2006 15.84 16.03 15.80 16.00 155,700 +0.12(+0.76%)
Mar 23, 2006 15.91 16.10 15.75 15.88 383,800 +0.00(+0.00%)
Mar 22, 2006 15.86 16.05 15.71 15.88 351,100 +0.02(+0.13%)
Mar 21, 2006 15.90 16.05 15.79 15.86 443,300 -0.02(-0.13%)
Mar 20, 2006 15.27 15.90 15.22 15.88 221,500 +0.53(+3.45%)
Mar 17, 2006 15.32 15.50 15.24 15.35 377,200 +0.03(+0.20%)
Mar 16, 2006 15.78 16.17 15.31 15.32 330,300 -0.44(-2.79%)
Mar 15, 2006 15.80 15.95 15.67 15.76 138,800 -0.04(-0.25%)
Mar 14, 2006 15.78 15.87 15.62 15.80 234,400 +0.06(+0.38%)
Mar 13, 2006 15.88 15.88 15.69 15.74 177,800 -0.01(-0.06%)
Mar 10, 2006 15.94 15.94 15.50 15.75 579,900 -0.18(-1.13%)
Mar 09, 2006 14.90 16.00 14.83 15.93 1,725,400 +1.13(+7.64%)
Mar 08, 2006 14.01 14.94 13.99 14.80 677,700 +0.80(+5.71%)
Mar 07, 2006 14.04 14.10 13.87 14.00 568,600 -0.05(-0.36%)
Mar 06, 2006 13.64 14.14 13.64 14.05 348,500 +0.13(+0.93%)
Mar 03, 2006 14.03 14.15 13.57 13.92 906,200 -0.08(-0.57%)
Mar 02, 2006 15.50 15.51 13.36 14.00 3,607,000 -2.73(-16.32%)
Mar 01, 2006 16.88 17.07 16.66 16.73 256,600 -0.14(-0.83%)
Feb 28, 2006 17.00 17.01 16.70 16.87 132,400 -0.13(-0.76%)
Feb 27, 2006 16.67 17.00 16.40 17.00 314,800 +0.29(+1.74%)
Feb 24, 2006 17.20 17.21 16.56 16.71 225,400 -0.54(-3.13%)
Feb 23, 2006 17.47 17.47 17.00 17.25 454,600 -0.35(-1.99%)
Feb 22, 2006 17.50 17.88 17.39 17.60 925,100 +0.17(+0.98%)
Feb 21, 2006 17.15 17.46 16.40 17.43 570,500 +0.39(+2.29%)
Feb 17, 2006 17.98 17.98 16.92 17.04 609,100 -0.91(-5.07%)
Feb 16, 2006 18.01 18.05 17.70 17.95 213,400 -0.06(-0.33%)
Feb 15, 2006 17.85 18.01 17.63 18.01 300,300 +0.10(+0.56%)
Feb 14, 2006 17.94 18.08 17.59 17.91 217,900 +0.07(+0.39%)
Feb 13, 2006 17.64 18.14 17.35 17.84 235,800 +0.09(+0.51%)
Feb 10, 2006 17.55 17.80 17.25 17.75 162,700 -0.06(-0.34%)
Feb 09, 2006 18.10 18.23 17.62 17.81 209,500 -0.24(-1.33%)
Feb 08, 2006 17.90 18.16 17.70 18.05 284,800 +0.30(+1.69%)
Feb 07, 2006 18.16 18.33 17.56 17.75 171,400 -0.22(-1.22%)
Feb 06, 2006 18.00 18.18 17.65 17.97 433,400 -0.08(-0.44%)
Feb 03, 2006 17.55 18.37 17.50 18.05 634,800 +0.43(+2.44%)
Feb 02, 2006 17.90 18.09 16.83 17.62 2,150,100 -1.77(-9.13%)
Feb 01, 2006 19.14 19.50 19.14 19.39 293,400 +0.01(+0.05%)
Jan 31, 2006 18.90 19.40 18.80 19.38 380,000 +0.45(+2.38%)
Jan 30, 2006 19.21 19.21 18.81 18.93 173,800 -0.25(-1.30%)
Jan 27, 2006 19.10 19.26 18.90 19.18 444,000 +0.40(+2.13%)
Jan 26, 2006 18.96 19.33 18.75 18.78 3,338,200 +0.21(+1.13%)
Jan 25, 2006 19.16 19.16 18.33 18.57 604,400 -0.55(-2.88%)
Jan 24, 2006 18.60 19.45 18.50 19.12 302,000 +0.57(+3.07%)
Jan 23, 2006 18.94 19.12 18.52 18.55 163,400 -0.49(-2.57%)
Jan 20, 2006 19.52 19.76 18.87 19.04 148,900 -0.40(-2.06%)
Jan 19, 2006 19.45 19.67 19.27 19.44 189,100 +0.09(+0.47%)
Jan 18, 2006 19.55 19.76 19.25 19.35 221,500 -0.41(-2.07%)
Jan 17, 2006 20.30 20.55 19.55 19.76 396,900 -0.54(-2.66%)
Jan 13, 2006 21.90 21.91 20.15 20.30 249,600 -1.68(-7.64%)
Jan 12, 2006 22.38 22.59 21.92 21.98 137,500 -0.32(-1.43%)
Jan 11, 2006 22.50 22.50 21.87 22.30 93,500 -0.20(-0.89%)
Jan 10, 2006 22.00 22.50 21.71 22.50 213,800 +0.40(+1.81%)
Jan 09, 2006 21.80 22.14 21.45 22.10 402,000 +0.31(+1.42%)
Jan 06, 2006 21.75 21.94 21.27 21.79 289,500 +0.27(+1.25%)
Jan 05, 2006 21.90 21.90 19.02 21.52 1,062,500 -1.11(-4.90%)
Jan 04, 2006 21.70 22.63 21.68 22.63 380,200 +0.99(+4.57%)
Jan 03, 2006 21.18 21.65 21.15 21.64 360,600 +0.44(+2.08%)
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%)
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.