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 29, 2020 20.61 20.61 20.61 20.61 100 +0.41(+2.03%)
May 28, 2020 19.86 20.79 19.86 20.20 3,184 +0.20(+1.00%)
May 27, 2020 19.99 20.74 19.85 20.00 9,352 +0.15(+0.76%)
May 26, 2020 19.77 19.85 19.68 19.85 2,081 +0.10(+0.51%)
May 22, 2020 19.52 19.78 19.52 19.75 800 -0.02(-0.10%)
May 21, 2020 19.65 19.95 19.65 19.77 4,012 +0.23(+1.18%)
May 20, 2020 19.05 19.62 19.05 19.54 4,179 +0.25(+1.30%)
May 19, 2020 18.97 19.35 18.86 19.29 4,017 -0.06(-0.31%)
May 18, 2020 18.84 19.35 18.84 19.35 2,103 +0.83(+4.47%)
May 15, 2020 18.85 18.85 18.45 18.52 17,800 -0.32(-1.69%)
May 14, 2020 18.33 18.84 18.10 18.84 13,568 -0.45(-2.33%)
May 13, 2020 19.56 19.58 18.52 19.29 7,654 -0.06(-0.31%)
May 12, 2020 19.23 19.48 19.13 19.35 2,301 +0.08(+0.41%)
May 11, 2020 19.53 19.53 18.84 19.27 2,929 -0.49(-2.47%)
May 08, 2020 19.25 19.76 19.25 19.76 2,700 +0.51(+2.65%)
May 07, 2020 19.04 19.40 18.67 19.25 6,745 +0.08(+0.42%)
May 06, 2020 19.08 19.24 19.08 19.17 956 -0.18(-0.93%)
May 05, 2020 19.41 19.41 19.09 19.35 5,666 +0.10(+0.52%)
May 04, 2020 19.08 19.40 19.01 19.25 4,124 -0.21(-1.09%)
May 01, 2020 20.30 20.30 18.80 19.46 10,600 -0.83(-4.08%)
Apr 30, 2020 20.43 20.43 20.00 20.29 5,093 -0.13(-0.66%)
Apr 29, 2020 20.00 20.70 19.93 20.42 4,673 +0.47(+2.38%)
Apr 28, 2020 19.84 19.95 19.84 19.95 836 +0.50(+2.57%)
Apr 27, 2020 19.15 19.45 18.78 19.45 10,570 +0.71(+3.79%)
Apr 24, 2020 17.99 18.74 17.76 18.74 7,100 +0.71(+3.94%)
Apr 23, 2020 17.70 18.03 17.66 18.03 3,942 +0.30(+1.71%)
Apr 22, 2020 17.95 17.95 17.55 17.73 9,078 -0.11(-0.63%)
Apr 21, 2020 17.56 17.84 17.40 17.84 1,031 -0.21(-1.16%)
Apr 20, 2020 17.00 18.27 16.85 18.05 10,986 +0.18(+1.01%)
Apr 17, 2020 18.29 18.29 17.82 17.87 2,500 -0.11(-0.61%)
Apr 16, 2020 16.99 18.87 16.81 17.98 29,292 +1.11(+6.58%)
Apr 15, 2020 17.01 17.49 16.44 16.87 10,257 -0.79(-4.47%)
Apr 14, 2020 17.16 17.96 17.10 17.66 12,953 +0.30(+1.73%)
Apr 13, 2020 17.99 17.99 17.05 17.36 10,272 -0.99(-5.40%)
Apr 09, 2020 17.04 18.35 17.04 18.35 17,600 +0.90(+5.16%)
Apr 08, 2020 15.75 17.55 15.75 17.45 13,545 +1.95(+12.58%)
Apr 07, 2020 15.00 15.76 14.50 15.50 20,237 +1.38(+9.77%)
Apr 06, 2020 13.95 14.16 13.26 14.12 36,137 +0.82(+6.17%)
Apr 03, 2020 15.00 15.38 13.25 13.30 15,800 -1.62(-10.86%)
Apr 02, 2020 15.08 15.44 14.37 14.92 11,253 -0.17(-1.13%)
Apr 01, 2020 16.35 16.35 14.26 15.09 9,540 -1.23(-7.54%)
Mar 31, 2020 16.70 16.93 16.12 16.32 15,635 -0.88(-5.12%)
Mar 30, 2020 16.70 17.35 16.66 17.20 9,513 -0.04(-0.23%)
Mar 27, 2020 15.98 17.50 15.91 17.24 36,100 -0.36(-2.05%)
Mar 26, 2020 16.24 18.10 16.24 17.60 10,676 +0.62(+3.65%)
Mar 25, 2020 15.38 17.18 15.03 16.98 9,391 +2.10(+14.11%)
Mar 24, 2020 14.60 15.19 14.30 14.88 7,037 +0.29(+1.99%)
Mar 23, 2020 15.10 15.10 12.90 14.59 8,819 -1.01(-6.47%)
Mar 20, 2020 14.64 15.79 14.39 15.60 14,500 +1.68(+12.10%)
Mar 19, 2020 12.50 14.50 11.46 13.92 11,621 +1.44(+11.51%)
Mar 18, 2020 14.10 14.10 10.64 12.48 28,096 -3.03(-19.51%)
Mar 17, 2020 16.39 16.48 14.44 15.51 11,564 -1.38(-8.20%)
Mar 16, 2020 16.00 16.95 15.75 16.89 8,381 -0.74(-4.20%)
Mar 13, 2020 17.16 18.01 17.16 17.63 4,100 +0.57(+3.34%)
Mar 12, 2020 14.00 17.21 14.00 17.06 11,778 -3.25(-16.00%)
Mar 11, 2020 20.99 20.99 19.61 20.31 4,763 -0.96(-4.51%)
Mar 10, 2020 21.65 21.68 20.89 21.27 5,246 +0.09(+0.43%)
Mar 09, 2020 22.77 23.00 20.75 21.18 8,193 -2.54(-10.70%)
Mar 06, 2020 23.67 23.71 23.17 23.71 5,800 -0.25(-1.03%)
Mar 05, 2020 24.25 24.25 23.83 23.96 2,253 +0.03(+0.13%)
Mar 04, 2020 24.29 24.37 23.86 23.93 8,624 +0.60(+2.58%)
Mar 03, 2020 23.07 24.08 22.71 23.33 10,347 +0.26(+1.13%)
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.