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 (%)
Nov 30, 2018 21.60 21.95 20.60 21.61 12,100 +0.05(+0.23%)
Nov 29, 2018 21.81 22.10 21.56 21.56 19,713 -0.56(-2.54%)
Nov 28, 2018 22.00 22.12 22.00 22.12 8,808 -0.25(-1.11%)
Nov 27, 2018 21.21 22.40 21.21 22.37 12,908 +1.02(+4.78%)
Nov 26, 2018 21.73 22.00 21.35 21.35 10,731 -0.60(-2.73%)
Nov 23, 2018 21.81 22.75 21.81 21.95 2,300 -0.53(-2.36%)
Nov 21, 2018 22.48 22.48 22.48 0 +1.01(+4.70%)
Nov 20, 2018 21.48 21.50 21.30 21.47 21,385 +0.07(+0.33%)
Nov 19, 2018 21.60 22.50 21.30 21.40 12,372 -0.85(-3.82%)
Nov 16, 2018 20.05 22.93 19.60 22.25 68,100 +3.36(+17.78%)
Nov 15, 2018 17.75 18.89 16.50 18.89 102,367 +0.91(+5.08%)
Nov 14, 2018 21.90 22.25 17.76 17.98 136,914 -5.52(-23.50%)
Nov 13, 2018 23.00 23.60 23.00 23.50 31,887 -0.01(-0.04%)
Nov 12, 2018 23.50 23.56 20.16 23.51 43,575 -1.11(-4.51%)
Nov 09, 2018 25.00 25.05 24.55 24.62 19,700 -0.48(-1.91%)
Nov 08, 2018 25.46 25.47 25.10 25.10 7,177 -0.31(-1.22%)
Nov 07, 2018 25.88 25.94 25.41 25.41 3,984 -0.09(-0.37%)
Nov 06, 2018 25.50 25.55 25.50 25.50 1,291 +0.00(+0.02%)
Nov 05, 2018 25.24 26.20 25.24 25.50 3,516 +0.30(+1.17%)
Nov 02, 2018 25.12 25.20 25.12 25.20 1,100 -0.24(-0.92%)
Nov 01, 2018 25.22 25.44 25.22 25.44 1,776 -0.06(-0.24%)
Oct 31, 2018 25.11 25.55 25.11 25.50 1,616 +0.26(+1.05%)
Oct 30, 2018 25.35 25.35 25.24 25.24 2,543 -0.11(-0.45%)
Oct 29, 2018 25.23 25.35 25.10 25.35 3,243 -0.17(-0.66%)
Oct 26, 2018 25.04 25.64 25.04 25.52 2,400 +0.09(+0.36%)
Oct 25, 2018 25.75 25.75 25.26 25.43 3,801 +0.33(+1.31%)
Oct 24, 2018 25.15 25.15 25.10 25.10 6,645 -0.05(-0.20%)
Oct 23, 2018 25.40 25.40 25.01 25.15 4,185 -0.65(-2.52%)
Oct 22, 2018 25.45 25.80 25.41 25.80 1,243 +0.14(+0.54%)
Oct 19, 2018 25.95 26.00 25.62 25.66 3,400 -0.17(-0.67%)
Oct 18, 2018 25.92 25.92 25.70 25.83 2,364 +0.23(+0.89%)
Oct 17, 2018 26.00 26.31 25.61 25.61 1,561 -0.33(-1.29%)
Oct 16, 2018 25.75 25.96 25.75 25.94 1,195 -0.01(-0.04%)
Oct 15, 2018 25.57 25.95 25.57 25.95 781 +0.35(+1.37%)
Oct 12, 2018 25.63 25.63 25.55 25.60 1,600 -0.58(-2.20%)
Oct 11, 2018 26.18 26.18 308 +0.00(+0.00%)
Oct 10, 2018 25.88 26.78 25.60 26.18 3,684 +0.28(+1.06%)
Oct 09, 2018 25.60 25.90 25.60 25.90 4,625 +0.30(+1.17%)
Oct 08, 2018 25.65 25.85 25.60 25.60 2,912 -0.05(-0.19%)
Oct 05, 2018 25.33 25.65 25.25 25.65 9,000 +0.30(+1.18%)
Oct 04, 2018 25.35 25.35 25.25 25.35 6,191 -0.17(-0.67%)
Oct 03, 2018 25.50 25.73 25.31 25.52 6,006 -0.01(-0.04%)
Oct 02, 2018 25.57 25.65 25.35 25.53 2,225 -0.02(-0.08%)
Oct 01, 2018 25.37 25.60 25.25 25.55 3,341 -0.06(-0.23%)
Sep 28, 2018 25.11 25.71 25.10 25.61 5,300 +0.30(+1.19%)
Sep 27, 2018 25.30 25.45 25.30 25.31 4,976 -0.09(-0.35%)
Sep 26, 2018 25.85 25.85 25.40 25.40 2,707 -0.08(-0.31%)
Sep 25, 2018 25.31 26.48 25.31 25.48 1,811 -0.01(-0.03%)
Sep 24, 2018 26.34 26.34 25.49 25.49 459 -0.12(-0.48%)
Sep 21, 2018 25.34 26.23 25.34 25.61 2,000 -0.09(-0.35%)
Sep 20, 2018 25.50 26.00 25.40 25.70 5,703 +0.38(+1.50%)
Sep 19, 2018 27.50 27.50 25.32 25.32 4,775 -2.45(-8.82%)
Sep 18, 2018 26.54 27.77 26.50 27.77 29,536 +0.78(+2.89%)
Sep 17, 2018 27.19 27.19 26.49 26.99 7,399 -0.01(-0.04%)
Sep 14, 2018 25.70 28.20 25.35 27.00 21,000 +1.75(+6.93%)
Sep 13, 2018 25.12 25.28 25.11 25.25 6,318 +0.05(+0.20%)
Sep 12, 2018 25.45 25.57 25.15 25.20 2,791 +0.06(+0.24%)
Sep 11, 2018 25.15 25.45 25.10 25.14 3,724 +0.03(+0.12%)
Sep 10, 2018 25.15 25.16 25.10 25.11 4,430 -0.09(-0.36%)
Sep 07, 2018 25.20 25.20 25.20 25.20 1,100 +0.20(+0.80%)
Sep 06, 2018 25.10 25.21 24.53 25.00 2,769 -0.70(-2.72%)
Sep 05, 2018 25.79 25.87 25.52 25.70 6,246 -0.08(-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.