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 28.05 28.58 28.05 28.58 5,300 +0.64(+2.28%)
May 28, 2020 27.75 27.95 27.73 27.94 3,878 -0.04(-0.13%)
May 27, 2020 27.68 28.00 27.68 27.98 1,188 +0.40(+1.45%)
May 26, 2020 27.84 27.84 27.58 27.58 936 -0.42(-1.50%)
May 22, 2020 27.41 28.00 27.41 28.00 800 +0.38(+1.38%)
May 21, 2020 27.62 27.82 27.52 27.62 1,678 -0.53(-1.88%)
May 20, 2020 27.74 28.15 27.41 28.15 3,959 +0.31(+1.12%)
May 19, 2020 27.77 28.85 27.77 27.84 6,545 +0.09(+0.31%)
May 18, 2020 27.21 28.00 27.21 27.75 4,993 +0.15(+0.54%)
May 15, 2020 27.60 27.60 27.60 27.60 100 +0.00(+0.00%)
May 14, 2020 27.40 27.60 27.40 27.60 1,023 +0.20(+0.74%)
May 13, 2020 27.40 27.69 27.40 27.40 1,193 -0.14(-0.51%)
May 12, 2020 27.39 27.56 27.39 27.54 13,642 -0.71(-2.51%)
May 11, 2020 28.25 28.25 27.76 28.25 1,298 +0.60(+2.17%)
May 08, 2020 27.65 27.65 27.65 27.65 500 +0.00(+0.00%)
May 07, 2020 27.65 27.65 27.65 27.65 293 -0.15(-0.56%)
May 06, 2020 27.25 27.85 26.75 27.80 3,703 +0.50(+1.85%)
May 05, 2020 27.76 27.76 27.25 27.30 696 -0.25(-0.91%)
May 04, 2020 28.27 28.27 27.33 27.55 7,307 +0.15(+0.55%)
May 01, 2020 26.91 27.40 26.91 27.40 11,700 +1.92(+7.54%)
Apr 30, 2020 26.50 26.95 24.41 25.48 23,183 -1.52(-5.63%)
Apr 29, 2020 26.50 27.00 26.50 27.00 1,107 -0.30(-1.10%)
Apr 28, 2020 27.50 27.50 25.81 27.30 1,264 -0.20(-0.73%)
Apr 27, 2020 27.12 27.50 27.10 27.50 2,441 +0.10(+0.36%)
Apr 24, 2020 27.40 27.43 27.25 27.40 1,100 +0.02(+0.09%)
Apr 23, 2020 27.42 27.45 27.25 27.38 1,487 -0.02(-0.09%)
Apr 22, 2020 27.50 27.55 27.10 27.40 3,176 -0.01(-0.04%)
Apr 21, 2020 27.40 27.50 27.24 27.41 3,040 +0.53(+1.96%)
Apr 20, 2020 26.67 26.89 26.67 26.88 2,133 -0.19(-0.69%)
Apr 17, 2020 27.30 27.97 27.07 27.07 3,200 -0.23(-0.84%)
Apr 16, 2020 27.25 27.42 27.00 27.30 3,992 +0.25(+0.92%)
Apr 15, 2020 26.00 27.05 26.00 27.05 1,401 -0.05(-0.18%)
Apr 14, 2020 26.68 27.10 26.48 27.10 4,738 -0.40(-1.45%)
Apr 13, 2020 26.00 27.50 26.00 27.50 3,057 +0.58(+2.15%)
Apr 09, 2020 25.50 27.91 25.49 26.92 15,400 +1.51(+5.95%)
Apr 08, 2020 24.75 25.41 24.50 25.41 3,277 +1.13(+4.65%)
Apr 07, 2020 24.75 24.75 24.28 24.28 691 +0.09(+0.36%)
Apr 06, 2020 24.80 24.87 24.03 24.19 4,516 +0.26(+1.09%)
Apr 03, 2020 23.50 23.93 23.00 23.93 3,600 +0.93(+4.04%)
Apr 02, 2020 26.19 26.19 21.80 23.00 4,122 -1.47(-6.01%)
Apr 01, 2020 25.02 25.02 23.37 24.47 5,209 -1.03(-4.04%)
Mar 31, 2020 25.50 25.50 25.29 25.50 1,292 +0.32(+1.27%)
Mar 30, 2020 25.51 25.94 25.18 25.18 3,966 -0.41(-1.60%)
Mar 27, 2020 27.95 27.95 25.20 25.59 5,400 -1.39(-5.15%)
Mar 26, 2020 27.41 27.46 26.96 26.98 4,723 +1.73(+6.85%)
Mar 25, 2020 23.35 25.25 23.35 25.25 14,440 +1.00(+4.12%)
Mar 24, 2020 24.11 25.88 24.11 24.25 5,480 +0.74(+3.15%)
Mar 23, 2020 23.00 23.51 23.00 23.51 3,624 -0.51(-2.12%)
Mar 20, 2020 27.00 27.00 24.02 24.02 1,900 -1.98(-7.62%)
Mar 19, 2020 23.11 26.00 23.00 26.00 10,888 +2.75(+11.83%)
Mar 18, 2020 26.50 26.50 23.25 23.25 3,136 -3.51(-13.12%)
Mar 17, 2020 25.10 26.91 25.10 26.76 3,618 +0.03(+0.11%)
Mar 16, 2020 25.95 27.81 25.10 26.73 9,611 -1.17(-4.19%)
Mar 13, 2020 28.00 28.00 26.04 27.90 9,300 +1.40(+5.28%)
Mar 12, 2020 28.15 28.76 25.54 26.50 7,228 -2.52(-8.68%)
Mar 11, 2020 29.14 29.14 29.02 29.02 2,671 -0.33(-1.12%)
Mar 10, 2020 29.02 29.35 29.02 29.35 2,414 +0.96(+3.39%)
Mar 09, 2020 29.00 29.03 28.25 28.39 14,234 -0.67(-2.31%)
Mar 06, 2020 29.00 29.27 29.00 29.06 3,500 +0.00(+0.00%)
Mar 05, 2020 29.00 29.17 29.00 29.06 2,405 -0.04(-0.14%)
Mar 04, 2020 29.56 29.56 29.10 29.10 777 -0.58(-1.95%)
Mar 03, 2020 29.10 29.68 29.06 29.68 3,029 +0.68(+2.34%)
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.