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 31, 2019 23.34 23.42 23.27 23.42 2,661 +0.12(+0.50%)
Jul 30, 2019 23.30 23.30 23.30 23.30 105 -0.15(-0.62%)
Jul 29, 2019 23.34 23.50 23.09 23.45 2,050 +0.06(+0.26%)
Jul 26, 2019 23.09 23.39 23.09 23.39 3,700 +0.25(+1.08%)
Jul 25, 2019 23.02 23.25 23.02 23.14 951 +0.23(+1.00%)
Jul 24, 2019 23.00 23.12 22.68 22.91 6,234 +0.20(+0.88%)
Jul 23, 2019 23.03 23.04 22.53 22.71 7,528 -0.45(-1.94%)
Jul 22, 2019 22.76 23.16 22.76 23.16 2,410 +0.23(+1.00%)
Jul 19, 2019 22.88 23.10 22.88 22.93 3,800 -0.16(-0.68%)
Jul 18, 2019 23.20 23.20 22.82 23.09 979 -0.14(-0.60%)
Jul 17, 2019 23.29 23.29 23.23 23.23 5,042 +0.00(+0.00%)
Jul 16, 2019 23.26 23.28 23.20 23.23 2,977 +0.05(+0.21%)
Jul 15, 2019 23.00 23.25 23.00 23.18 12,015 +0.39(+1.69%)
Jul 12, 2019 23.08 23.17 22.78 22.79 9,000 -0.25(-1.09%)
Jul 11, 2019 23.28 23.28 23.04 23.04 9,561 -0.49(-2.08%)
Jul 10, 2019 23.45 23.65 23.40 23.53 13,844 +0.18(+0.77%)
Jul 09, 2019 23.40 23.66 23.32 23.35 12,311 -0.11(-0.47%)
Jul 08, 2019 23.45 23.56 23.36 23.46 8,702 +0.01(+0.04%)
Jul 05, 2019 22.90 23.45 22.89 23.45 9,500 +0.55(+2.40%)
Jul 03, 2019 22.94 23.12 22.72 22.90 2,200 -0.26(-1.12%)
Jul 02, 2019 22.89 23.16 22.85 23.16 2,202 +0.05(+0.24%)
Jul 01, 2019 23.00 23.24 22.94 23.11 4,196 +0.31(+1.34%)
Jun 28, 2019 22.99 22.99 22.74 22.80 2,900 +0.02(+0.09%)
Jun 27, 2019 22.80 22.90 22.78 22.78 1,505 -0.02(-0.09%)
Jun 26, 2019 22.63 22.99 22.59 22.80 2,333 -0.19(-0.83%)
Jun 25, 2019 22.96 22.99 22.85 22.99 1,830 +0.12(+0.52%)
Jun 24, 2019 22.83 22.88 22.50 22.87 6,845 -0.03(-0.13%)
Jun 21, 2019 23.01 23.01 22.90 22.90 3,300 +0.00(+0.00%)
Jun 20, 2019 23.21 23.21 22.89 22.90 2,195 -0.30(-1.29%)
Jun 19, 2019 23.20 23.20 23.20 23.20 199 +0.71(+3.14%)
Jun 18, 2019 23.03 23.03 22.49 22.49 834 +0.16(+0.73%)
Jun 17, 2019 23.13 23.13 22.26 22.33 2,750 -0.41(-1.80%)
Jun 14, 2019 22.50 22.74 22.49 22.74 1,800 +0.23(+1.02%)
Jun 13, 2019 22.36 22.78 22.36 22.51 3,315 +0.15(+0.67%)
Jun 11, 2019 22.36 22.36 22.36 0 +0.16(+0.72%)
Jun 10, 2019 22.59 22.59 22.18 22.20 1,654 +0.02(+0.09%)
Jun 07, 2019 22.29 22.83 22.18 22.18 8,100 -0.37(-1.64%)
Jun 06, 2019 22.67 22.67 22.12 22.55 7,823 -0.12(-0.53%)
Jun 05, 2019 22.83 22.83 22.67 22.67 1,102 -0.23(-1.00%)
Jun 04, 2019 22.70 23.00 22.68 22.90 7,130 +0.12(+0.51%)
Jun 03, 2019 22.65 22.78 22.62 22.78 2,415 -0.34(-1.46%)
May 31, 2019 22.55 23.16 22.55 23.12 3,200 +0.47(+2.08%)
May 30, 2019 23.13 23.13 22.60 22.65 2,848 -0.27(-1.20%)
May 29, 2019 22.91 23.00 22.91 22.92 1,307 -0.12(-0.54%)
May 28, 2019 23.19 23.19 23.05 23.05 2,000 +0.30(+1.31%)
May 24, 2019 22.75 22.75 22.75 22.75 100 +0.00(+0.00%)
May 23, 2019 23.18 23.18 22.75 22.75 761 -0.25(-1.09%)
May 22, 2019 23.00 23.12 22.96 23.00 2,427 -0.16(-0.68%)
May 21, 2019 23.16 23.16 23.16 23.16 403 +0.03(+0.13%)
May 20, 2019 23.05 23.13 23.05 23.13 650 +0.06(+0.25%)
May 17, 2019 23.07 23.07 23.07 23.07 100 +0.00(+0.00%)
May 16, 2019 23.11 23.20 23.03 23.07 2,299 -0.05(-0.20%)
May 15, 2019 23.11 23.11 23.11 23.11 450 +0.03(+0.13%)
May 14, 2019 23.08 23.08 23.08 23.08 295 -0.11(-0.47%)
May 13, 2019 23.18 23.20 23.18 23.19 1,775 -0.05(-0.24%)
May 10, 2019 23.00 23.28 22.98 23.25 1,900 +0.28(+1.21%)
May 09, 2019 23.00 23.30 22.97 22.97 1,642 +0.01(+0.04%)
May 07, 2019 22.96 22.96 22.96 0 +0.00(+0.00%)
May 06, 2019 23.01 23.04 22.96 22.96 2,881 -0.03(-0.12%)
May 03, 2019 23.01 23.01 22.85 22.99 1,600 -0.16(-0.70%)
May 02, 2019 23.00 23.15 22.83 23.15 900 -0.01(-0.04%)
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.