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 10.75 10.75 9.820 10.38 21,000 -0.36(-3.35%)
May 28, 2020 10.27 10.84 10.16 10.74 23,330 +0.46(+4.47%)
May 27, 2020 9.713 10.29 9.675 10.28 19,114 +0.53(+5.44%)
May 26, 2020 9.790 10.02 9.510 9.750 47,268 +0.13(+1.35%)
May 22, 2020 9.580 9.730 9.500 9.620 20,900 -0.08(-0.82%)
May 21, 2020 10.51 10.51 9.660 9.700 27,246 -1.03(-9.60%)
May 20, 2020 10.46 10.94 10.25 10.73 40,068 +0.32(+3.08%)
May 19, 2020 9.555 10.45 9.300 10.41 49,444 +0.62(+6.33%)
May 18, 2020 9.000 9.880 9.000 9.790 37,820 +1.04(+11.89%)
May 15, 2020 8.160 8.750 8.100 8.750 43,900 +0.14(+1.63%)
May 14, 2020 7.870 8.610 7.250 8.610 47,491 +0.61(+7.62%)
May 13, 2020 8.560 8.602 7.772 8.000 20,428 -0.55(-6.43%)
May 12, 2020 8.680 8.824 8.500 8.550 31,820 -0.31(-3.50%)
May 11, 2020 9.220 9.220 8.790 8.860 15,091 -0.16(-1.77%)
May 08, 2020 9.000 9.750 8.720 9.020 190,500 -0.22(-2.38%)
May 07, 2020 9.760 9.760 9.200 9.240 29,709 +0.01(+0.11%)
May 06, 2020 9.500 9.500 9.065 9.230 19,362 -0.28(-2.94%)
May 05, 2020 10.10 10.51 9.470 9.510 45,141 +0.16(+1.71%)
May 04, 2020 9.562 9.562 9.080 9.350 45,876 -0.47(-4.79%)
May 01, 2020 10.50 10.66 9.620 9.820 32,600 -1.50(-13.25%)
Apr 30, 2020 11.00 12.33 10.91 11.32 55,355 +0.07(+0.62%)
Apr 29, 2020 10.99 11.33 10.75 11.25 87,352 +0.80(+7.66%)
Apr 28, 2020 9.100 10.70 9.100 10.45 62,699 +1.85(+21.51%)
Apr 27, 2020 8.080 8.850 8.080 8.600 28,645 +0.78(+9.97%)
Apr 24, 2020 8.100 8.164 7.630 7.820 21,900 -0.03(-0.38%)
Apr 23, 2020 7.920 8.300 7.830 7.850 16,705 -0.25(-3.09%)
Apr 22, 2020 8.900 8.900 7.500 8.100 45,572 -0.28(-3.34%)
Apr 21, 2020 8.000 8.630 7.980 8.380 24,988 +0.25(+3.08%)
Apr 20, 2020 7.890 8.600 7.500 8.130 38,730 -0.02(-0.25%)
Apr 17, 2020 8.480 9.330 8.100 8.150 138,700 +0.44(+5.71%)
Apr 16, 2020 8.500 8.500 7.656 7.710 18,478 -0.53(-6.43%)
Apr 15, 2020 8.600 8.600 7.700 8.240 27,921 -1.06(-11.40%)
Apr 14, 2020 10.40 10.40 8.900 9.300 82,009 -0.40(-4.12%)
Apr 13, 2020 11.95 11.95 9.310 9.700 80,562 -0.70(-6.74%)
Apr 09, 2020 9.540 13.00 9.540 10.40 255,900 +1.58(+17.93%)
Apr 08, 2020 6.380 9.150 6.380 8.820 127,248 +2.97(+50.77%)
Apr 07, 2020 4.660 6.300 4.660 5.850 118,650 +1.61(+37.97%)
Apr 06, 2020 3.260 4.755 3.260 4.240 113,465 +1.28(+43.24%)
Apr 03, 2020 3.500 3.573 2.360 2.960 135,000 -0.45(-13.20%)
Apr 02, 2020 5.000 5.224 3.410 3.410 134,168 -1.14(-25.05%)
Apr 01, 2020 5.360 5.600 4.550 4.550 77,454 -1.31(-22.35%)
Mar 31, 2020 6.070 6.490 5.650 5.860 74,690 -0.15(-2.50%)
Mar 30, 2020 8.980 8.980 5.030 6.010 206,244 -3.97(-39.78%)
Mar 27, 2020 7.980 10.19 7.800 9.980 134,000 +1.98(+24.75%)
Mar 26, 2020 4.730 10.99 4.730 8.000 501,527 +3.70(+86.05%)
Mar 25, 2020 4.190 5.211 3.620 4.300 407,059 +0.49(+12.86%)
Mar 24, 2020 4.620 5.480 3.500 3.810 216,105 -0.39(-9.29%)
Mar 23, 2020 7.640 11.98 3.750 4.200 641,359 -9.65(-69.68%)
Mar 20, 2020 15.40 16.05 12.85 13.85 42,600 -1.47(-9.62%)
Mar 19, 2020 10.80 17.09 10.00 15.32 49,998 +3.12(+25.61%)
Mar 18, 2020 16.07 16.07 6.845 12.20 69,255 -3.81(-23.80%)
Mar 17, 2020 18.50 19.12 15.22 16.01 44,879 -2.27(-12.42%)
Mar 16, 2020 19.90 19.90 17.50 18.28 32,649 -2.72(-12.95%)
Mar 13, 2020 20.98 21.00 17.32 21.00 101,700 +1.49(+7.64%)
Mar 12, 2020 23.50 23.50 17.48 19.51 34,361 -4.58(-19.02%)
Mar 11, 2020 24.36 24.44 23.90 24.09 26,848 -0.38(-1.54%)
Mar 10, 2020 24.30 24.75 24.30 24.47 25,699 +0.22(+0.91%)
Mar 09, 2020 24.50 24.75 24.11 24.25 24,133 -0.76(-3.04%)
Mar 06, 2020 25.06 25.26 25.00 25.01 13,300 -0.25(-0.99%)
Mar 05, 2020 25.42 25.53 25.26 25.26 4,091 -0.35(-1.37%)
Mar 04, 2020 25.75 25.75 25.49 25.61 2,659 +0.21(+0.83%)
Mar 03, 2020 25.50 25.66 25.26 25.40 9,593 +0.08(+0.32%)
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.