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 31, 2018 2.410 2.510 2.100 2.100 36,052 -0.33(-13.58%)
May 30, 2018 2.560 2.560 2.350 2.430 27,404 -0.10(-3.95%)
May 29, 2018 2.800 2.800 2.280 2.530 13,643 +0.03(+1.20%)
May 25, 2018 2.500 2.500 2.500 0 -0.06(-2.46%)
May 24, 2018 2.750 2.860 2.360 2.563 22,500 -0.19(-6.80%)
May 23, 2018 3.150 3.400 2.740 2.750 55,376 -0.48(-14.78%)
May 22, 2018 3.580 4.000 3.150 3.227 63,567 -0.25(-7.30%)
May 21, 2018 3.750 4.100 3.481 3.481 29,353 -0.07(-1.94%)
May 18, 2018 4.400 4.575 2.850 3.550 62,765 -1.01(-22.15%)
May 17, 2018 5.230 5.250 4.550 4.560 20,768 -0.94(-17.09%)
May 16, 2018 5.418 5.680 5.410 5.500 1,162 +0.10(+1.89%)
May 15, 2018 5.875 5.875 5.180 5.398 4,345 -0.48(-8.12%)
May 14, 2018 6.150 6.150 5.750 5.875 6,793 -0.43(-6.75%)
May 11, 2018 6.270 6.499 6.270 6.300 2,723 -0.20(-3.08%)
May 10, 2018 6.800 6.930 6.500 6.500 8,359 -0.44(-6.34%)
May 09, 2018 7.000 7.050 6.940 6.940 9,617 +0.12(+1.75%)
May 08, 2018 6.880 6.889 6.800 6.820 4,423 -0.06(-0.94%)
May 07, 2018 7.000 7.100 6.830 6.885 11,656 -0.12(-1.65%)
May 04, 2018 6.950 7.003 6.820 7.000 5,080 +0.00(+0.00%)
May 03, 2018 6.970 7.000 6.970 7.000 7,180 -0.07(-0.99%)
May 02, 2018 7.110 7.200 7.070 7.070 2,184 -0.01(-0.09%)
May 01, 2018 6.737 7.077 6.737 7.077 702 -0.18(-2.47%)
Apr 30, 2018 6.770 7.255 6.770 7.255 2,013 +0.26(+3.65%)
Apr 27, 2018 7.180 7.180 7.000 7.000 9,300 -0.16(-2.23%)
Apr 25, 2018 7.160 7.160 7.160 0 +0.02(+0.28%)
Apr 24, 2018 7.090 7.228 7.090 7.140 1,522 -0.36(-4.80%)
Apr 23, 2018 6.760 7.500 6.760 7.500 20,542 +0.27(+3.73%)
Apr 20, 2018 6.900 7.230 6.900 7.230 5,059 +0.33(+4.78%)
Apr 19, 2018 6.710 7.250 6.520 6.900 7,825 -0.18(-2.57%)
Apr 18, 2018 7.490 7.490 6.850 7.082 1,189 +0.16(+2.34%)
Apr 17, 2018 6.750 7.200 6.510 6.920 5,200 +0.07(+1.02%)
Apr 16, 2018 7.050 7.095 6.800 6.850 12,370 -0.65(-8.67%)
Apr 13, 2018 7.900 7.900 7.120 7.500 3,897 -0.40(-5.06%)
Apr 12, 2018 7.900 7.900 7.900 7.900 500 +0.28(+3.67%)
Apr 11, 2018 7.620 7.620 7.620 7.620 100 +0.06(+0.79%)
Apr 10, 2018 7.280 7.750 7.250 7.560 7,974 +0.36(+5.00%)
Apr 09, 2018 7.000 7.430 7.000 7.200 2,176 +0.18(+2.56%)
Apr 06, 2018 7.350 7.500 6.050 7.020 7,229 -1.08(-13.33%)
Apr 05, 2018 8.230 8.230 8.100 8.100 2,203 -0.13(-1.63%)
Apr 04, 2018 8.234 8.234 8.234 8.234 500 -0.23(-2.67%)
Apr 03, 2018 8.460 8.460 8.460 8.460 194 +0.73(+9.44%)
Apr 02, 2018 8.900 8.985 7.730 7.730 1,270 -0.37(-4.57%)
Mar 29, 2018 8.100 8.100 8.100 0 -0.38(-4.48%)
Mar 28, 2018 8.330 8.480 7.730 8.480 2,950 -0.59(-6.50%)
Mar 27, 2018 9.020 9.100 9.020 9.070 1,110 +0.11(+1.23%)
Mar 26, 2018 8.920 9.040 8.920 8.960 2,520 -0.24(-2.61%)
Mar 23, 2018 9.380 9.380 8.756 9.200 436 +0.30(+3.37%)
Mar 22, 2018 8.840 9.048 8.830 8.900 8,046 +0.20(+2.30%)
Mar 21, 2018 7.320 10.05 7.320 8.700 65,370 +1.38(+18.85%)
Mar 20, 2018 6.960 7.420 6.960 7.320 7,231 +0.32(+4.57%)
Mar 19, 2018 6.850 7.000 6.821 7.000 10,175 +0.14(+1.98%)
Mar 16, 2018 7.010 7.066 6.850 6.864 3,503 -0.29(-4.04%)
Mar 15, 2018 7.240 7.240 7.014 7.153 1,585 +0.10(+1.46%)
Mar 14, 2018 7.060 7.183 7.050 7.050 1,156 +0.00(+0.00%)
Mar 13, 2018 6.900 7.200 6.850 7.050 3,429 -0.14(-1.90%)
Mar 12, 2018 7.050 7.187 7.000 7.187 6,793 +0.13(+1.80%)
Mar 09, 2018 6.980 7.200 6.980 7.060 860 +0.10(+1.44%)
Mar 08, 2018 6.860 7.247 6.860 6.960 4,630 -0.04(-0.57%)
Mar 07, 2018 7.390 7.390 6.950 7.000 6,262 -0.39(-5.28%)
Mar 06, 2018 7.264 7.418 7.250 7.390 2,528 -0.06(-0.81%)
Mar 05, 2018 7.420 7.450 7.010 7.450 636 +0.07(+0.95%)
Mar 02, 2018 7.190 7.380 6.850 7.380 2,835 +0.16(+2.20%)
Mar 01, 2018 6.860 7.269 6.860 7.221 3,154 +0.12(+1.70%)
Feb 28, 2018 7.250 7.250 7.100 7.100 1,725 -0.10(-1.39%)
Feb 27, 2018 7.489 7.489 7.100 7.200 1,824 -0.10(-1.37%)
Feb 26, 2018 7.270 7.320 7.114 7.300 4,814 +0.12(+1.74%)
Feb 23, 2018 7.160 7.490 6.680 7.175 13,075 +0.16(+2.21%)
Feb 22, 2018 7.380 7.460 7.010 7.020 7,960 -0.48(-6.40%)
Feb 21, 2018 7.250 7.500 7.051 7.500 14,971 +0.17(+2.32%)
Feb 20, 2018 7.330 7.593 7.330 7.330 2,155 -0.27(-3.55%)
Feb 16, 2018 7.600 7.600 7.600 0 +0.53(+7.50%)
Feb 15, 2018 7.010 7.010 6.690 7.070 4,607 +0.02(+0.28%)
Feb 14, 2018 6.820 7.449 6.820 7.050 7,581 +0.22(+3.22%)
Feb 13, 2018 6.650 6.950 6.650 6.830 6,313 -0.14(-2.02%)
Feb 12, 2018 7.180 7.180 6.964 6.971 2,230 -0.03(-0.40%)
Feb 09, 2018 7.400 7.400 6.740 6.999 9,904 -0.45(-6.06%)
Feb 08, 2018 7.500 7.500 7.450 7.450 1,953 -0.27(-3.50%)
Feb 07, 2018 7.880 8.020 7.720 8,587 -0.30(-3.74%)
Feb 06, 2018 8.000 8.100 8.000 8.020 3,237 -0.28(-3.34%)
Feb 05, 2018 8.204 8.297 8.204 8.297 1,003 -0.19(-2.27%)
Feb 02, 2018 9.060 9.060 8.650 8.490 4,217 -0.61(-6.70%)
Feb 01, 2018 8.990 9.100 8.990 9.100 1,014 -0.05(-0.55%)
Jan 31, 2018 9.150 9.150 8.970 9.150 3,154 +0.30(+3.39%)
Jan 30, 2018 9.650 8.820 8.850 7,985 -0.80(-8.29%)
Jan 29, 2018 8.780 9.900 8.780 9.650 27,030 +0.65(+7.22%)
Jan 26, 2018 8.030 9.170 8.030 9.000 14,230 +0.50(+5.88%)
Jan 25, 2018 8.351 8.500 8.250 8.500 5,506 +0.46(+5.72%)
Jan 24, 2018 8.460 8.750 8.010 8.040 8,838 +0.03(+0.37%)
Jan 23, 2018 7.360 8.205 7.360 8.010 36,501 +0.96(+13.62%)
Jan 22, 2018 6.650 7.686 6.650 7.050 33,674 +0.25(+3.68%)
Jan 19, 2018 6.660 6.800 6.060 6.800 122,704 -0.08(-1.19%)
Jan 18, 2018 7.000 7.000 6.750 6.882 15,514 -0.10(-1.39%)
Jan 17, 2018 6.877 7.120 6.860 6.979 3,226 +0.18(+2.63%)
Jan 16, 2018 7.400 7.400 6.750 6.800 7,334 -0.81(-10.59%)
Jan 12, 2018 7.605 7.605 7.605 0 -0.22(-2.87%)
Jan 11, 2018 6.650 7.860 6.650 7.830 67,639 +1.24(+18.82%)
Jan 10, 2018 6.750 7.440 6.590 6.590 12,757 -0.51(-7.18%)
Jan 09, 2018 7.460 7.460 7.051 7.100 3,449 -0.36(-4.76%)
Jan 08, 2018 8.820 8.820 7.030 7.455 13,246 -0.74(-9.08%)
Jan 05, 2018 7.320 8.230 7.320 8.200 16,232 +0.90(+12.33%)
Jan 04, 2018 6.660 7.500 6.090 7.300 19,597 -0.08(-1.10%)
Jan 03, 2018 7.750 7.750 7.300 7.382 9,100 -0.44(-5.61%)
Jan 02, 2018 7.840 8.088 7.580 7.820 8,004 -0.18(-2.25%)
Dec 29, 2017 8.000 8.000 8.000 0 +0.50(+6.67%)
Dec 28, 2017 7.570 7.570 7.300 7.500 15,137 -0.17(-2.23%)
Dec 27, 2017 7.300 7.840 7.300 7.671 12,902 +0.27(+3.66%)
Dec 26, 2017 7.750 7.750 7.400 7.400 4,081 -0.35(-4.52%)
Dec 22, 2017 7.750 7.964 7.500 7.750 8,700 +0.01(+0.07%)
Dec 21, 2017 7.700 8.230 7.600 7.744 6,282 +0.05(+0.59%)
Dec 20, 2017 7.760 8.540 7.550 7.699 8,086 -0.05(-0.66%)
Dec 19, 2017 7.530 7.939 7.350 7.750 22,738 -0.25(-3.12%)
Dec 18, 2017 8.539 8.831 7.870 8.000 19,598 -1.01(-11.21%)
Dec 15, 2017 8.812 9.630 8.417 9.010 8,270 -0.08(-0.88%)
Dec 14, 2017 9.569 9.800 8.780 9.090 14,116 -0.96(-9.55%)
Dec 13, 2017 9.990 10.15 9.990 10.05 8,909 -0.05(-0.50%)
Dec 12, 2017 10.49 10.49 9.990 10.10 20,684 -0.39(-3.72%)
Dec 11, 2017 9.790 10.75 9.790 10.49 2,040 +0.58(+5.86%)
Dec 08, 2017 11.25 11.49 9.909 9.909 13,710 -1.32(-11.76%)
Dec 07, 2017 11.20 11.50 11.20 11.23 2,799 +0.03(+0.27%)
Dec 06, 2017 11.50 11.50 11.20 11.20 5,387 +0.22(+2.00%)
Dec 05, 2017 10.71 11.50 10.71 10.98 7,531 -0.42(-3.68%)
Dec 04, 2017 10.99 11.06 10.83 11.40 13,671 +0.95(+9.09%)
Dec 01, 2017 10.50 10.78 10.16 10.45 47,546 +0.78(+8.06%)
Nov 30, 2017 9.500 10.18 9.373 9.670 20,050 +0.43(+4.67%)
Nov 29, 2017 8.940 9.490 8.939 9.239 12,686 +0.50(+5.71%)
Nov 28, 2017 8.010 8.740 8.000 8.740 7,999 +1.44(+19.73%)
Nov 27, 2017 7.330 8.000 7.300 7.300 12,576 +0.00(+0.00%)
Nov 24, 2017 7.120 7.380 7.120 7.300 7,324 -0.05(-0.68%)
Nov 22, 2017 7.295 7.400 7.120 7.350 16,778 +0.09(+1.24%)
Nov 21, 2017 7.060 7.400 7.060 7.260 5,412 +0.05(+0.70%)
Nov 20, 2017 7.260 7.300 7.000 7.210 28,804 -0.05(-0.69%)
Nov 17, 2017 7.260 7.417 7.120 7.260 17,051 -0.24(-3.20%)
Nov 16, 2017 7.290 7.822 7.290 7.500 18,677 +0.20(+2.74%)
Nov 15, 2017 7.261 7.770 7.150 7.300 50,626 -0.57(-7.24%)
Nov 14, 2017 8.300 8.300 7.070 7.870 39,487 -0.43(-5.18%)
Nov 13, 2017 7.000 8.820 7.000 8.300 18,593 +0.80(+10.67%)
Nov 10, 2017 10.97 10.97 5.720 7.500 109,323 -4.68(-38.42%)
Nov 09, 2017 12.28 12.28 11.75 12.18 56,719 -0.07(-0.57%)
Nov 08, 2017 12.31 12.55 12.08 12.25 39,585 -0.04(-0.32%)
Nov 07, 2017 12.20 12.48 12.10 12.29 19,286 +0.11(+0.90%)
Nov 06, 2017 12.51 12.90 12.16 12.18 38,094 -0.32(-2.56%)
Nov 03, 2017 13.01 14.00 12.05 12.50 30,563 +0.01(+0.08%)
Nov 02, 2017 13.25 13.51 12.16 12.49 50,935 -1.09(-8.03%)
Nov 01, 2017 14.58 14.63 13.05 13.58 30,760 -1.18(-7.99%)
Oct 31, 2017 15.53 15.53 14.28 14.76 18,521 -1.64(-10.00%)
Oct 30, 2017 16.75 16.80 15.53 16.40 27,542 -0.38(-2.26%)
Oct 27, 2017 15.96 16.90 15.91 16.78 5,537 +0.88(+5.53%)
Oct 26, 2017 16.76 17.50 15.90 15.90 25,887 -0.60(-3.64%)
Oct 25, 2017 15.12 16.50 15.12 16.50 23,548 +0.50(+3.12%)
Oct 24, 2017 10.89 16.30 10.89 16.00 71,667 +4.68(+41.34%)
Oct 23, 2017 12.05 13.15 10.05 11.32 209,744 -2.01(-15.08%)
Oct 20, 2017 14.26 14.98 13.33 13.33 109,324 -1.84(-12.13%)
Oct 19, 2017 16.05 16.25 14.17 15.17 115,502 -1.08(-6.65%)
Oct 18, 2017 17.37 17.37 16.05 16.25 66,233 -1.12(-6.45%)
Oct 17, 2017 17.55 17.74 17.01 17.37 33,781 -0.44(-2.47%)
Oct 16, 2017 17.58 17.89 17.55 17.81 11,584 -0.09(-0.50%)
Oct 13, 2017 18.00 18.30 17.51 17.90 35,901 -0.35(-1.92%)
Oct 12, 2017 18.25 18.43 18.01 18.25 18,884 -0.25(-1.35%)
Oct 11, 2017 19.00 19.25 18.19 18.50 29,987 -0.25(-1.33%)
Oct 10, 2017 18.35 18.86 17.50 18.75 34,571 -0.10(-0.53%)
Oct 09, 2017 18.80 19.00 18.70 18.85 20,790 +0.04(+0.21%)
Oct 06, 2017 19.25 19.30 18.81 18.81 22,215 -0.65(-3.35%)
Oct 05, 2017 20.52 20.52 16.81 19.46 69,460 -1.55(-7.37%)
Oct 04, 2017 21.50 21.50 20.61 21.01 7,811 -0.49(-2.28%)
Oct 03, 2017 21.65 21.65 20.27 21.50 29,950 -0.25(-1.15%)
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.