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 (%)
Sep 30, 2019 5.290 5.680 4.910 5.000 4,604 -0.68(-11.97%)
Sep 27, 2019 5.396 5.680 5.396 5.680 300 -0.02(-0.33%)
Sep 26, 2019 5.600 5.699 5.350 5.699 1,400 +0.20(+3.62%)
Sep 25, 2019 5.500 5.500 5.500 5.500 100 -0.10(-1.79%)
Sep 24, 2019 5.600 5.600 5.600 5.600 100 -0.10(-1.75%)
Sep 23, 2019 5.700 5.700 5.700 5.700 25 +0.00(+0.00%)
Sep 20, 2019 5.700 5.700 5.700 5.700 100 +0.05(+0.88%)
Sep 19, 2019 5.300 5.650 5.300 5.650 300 -0.04(-0.65%)
Sep 17, 2019 5.687 5.687 5.687 0 +0.01(+0.12%)
Sep 16, 2019 5.680 5.680 5.680 5.680 120 +0.00(+0.00%)
Sep 13, 2019 5.680 5.680 5.680 5.680 100 +0.08(+1.43%)
Sep 12, 2019 5.650 5.699 5.508 5.600 800 +0.20(+3.70%)
Sep 11, 2019 5.570 5.597 5.170 5.400 9,406 -0.15(-2.70%)
Sep 10, 2019 5.590 5.590 5.230 5.550 3,474 -0.10(-1.77%)
Sep 09, 2019 5.350 5.650 5.350 5.650 341 +0.08(+1.40%)
Sep 06, 2019 5.403 5.650 5.390 5.572 2,900 -0.10(-1.73%)
Sep 05, 2019 5.673 5.700 5.311 5.670 1,404 -0.03(-0.46%)
Sep 04, 2019 5.696 5.696 5.696 5.696 100 -0.00(-0.07%)
Sep 03, 2019 5.700 5.700 5.700 5.700 170 +0.22(+4.07%)
Aug 30, 2019 5.176 5.477 5.150 5.477 3,400 +0.23(+4.35%)
Aug 29, 2019 5.249 5.249 5.249 5.249 113 -0.10(-1.87%)
Aug 28, 2019 5.100 5.349 4.916 5.349 2,376 -0.21(-3.79%)
Aug 27, 2019 5.450 5.560 5.450 5.560 250 +0.03(+0.54%)
Aug 26, 2019 5.530 5.530 153 +0.00(+0.00%)
Aug 23, 2019 5.530 5.530 5.530 5.530 100 +0.13(+2.41%)
Aug 22, 2019 5.460 5.799 5.060 5.400 4,100 -0.42(-7.20%)
Aug 21, 2019 5.200 5.935 5.170 5.819 7,412 +0.12(+2.09%)
Aug 20, 2019 5.830 5.830 5.646 5.700 4,210 +0.00(+0.00%)
Aug 19, 2019 5.700 5.700 5.370 5.700 2,921 +0.10(+1.79%)
Aug 16, 2019 5.700 5.700 5.590 5.600 600 -0.10(-1.75%)
Aug 15, 2019 5.670 5.700 5.460 5.700 1,146 +0.01(+0.18%)
Aug 14, 2019 5.690 5.690 5.690 5.690 113 +0.00(+0.00%)
Aug 13, 2019 5.341 5.730 5.341 5.690 2,660 -0.01(-0.18%)
Aug 12, 2019 5.470 5.700 5.470 5.700 1,252 -0.24(-4.04%)
Aug 09, 2019 6.550 6.550 5.150 5.940 21,500 -0.31(-4.96%)
Aug 08, 2019 6.004 6.325 5.833 6.250 25,731 +0.28(+4.69%)
Aug 07, 2019 5.780 6.020 5.446 5.970 10,028 +0.27(+4.74%)
Aug 06, 2019 5.650 5.740 5.500 5.700 17,717 -0.02(-0.35%)
Aug 05, 2019 4.760 5.720 4.452 5.720 31,817 +0.87(+17.94%)
Aug 02, 2019 3.560 5.020 3.450 4.850 96,200 +1.62(+50.15%)
Aug 01, 2019 3.250 3.250 3.030 3.230 703 +0.03(+0.94%)
Jul 31, 2019 3.270 3.280 3.110 3.200 2,200 -0.05(-1.54%)
Jul 30, 2019 3.190 3.250 3.136 3.250 3,500 +0.11(+3.50%)
Jul 29, 2019 3.020 3.140 3.020 3.140 209 -0.10(-3.09%)
Jul 26, 2019 3.010 3.290 3.010 3.240 3,000 -0.04(-1.22%)
Jul 25, 2019 3.630 3.630 3.280 3.280 951 -0.44(-11.83%)
Jul 24, 2019 3.730 3.730 3.541 3.720 300 +0.01(+0.27%)
Jul 23, 2019 3.710 3.710 3.710 3.710 236 -0.04(-1.07%)
Jul 22, 2019 3.750 3.750 3.750 3.750 136 +0.00(+0.00%)
Jul 19, 2019 3.530 3.750 3.500 3.750 1,300 +0.05(+1.35%)
Jul 18, 2019 3.350 3.700 3.350 3.700 1,100 +0.35(+10.45%)
Jul 17, 2019 3.350 3.350 3.266 3.350 2,666 +0.13(+4.04%)
Jul 15, 2019 3.220 3.220 3.220 0 +0.12(+3.87%)
Jul 12, 2019 3.190 3.190 3.050 3.100 2,500 +0.00(+0.00%)
Jul 11, 2019 3.050 3.210 3.049 3.100 1,983 -0.08(-2.52%)
Jul 10, 2019 3.230 3.230 3.100 3.180 1,700 +0.12(+3.92%)
Jul 09, 2019 2.820 3.060 2.680 3.060 8,147 +0.06(+2.00%)
Jul 08, 2019 2.894 3.000 2.894 3.000 1,800 -0.01(-0.29%)
Jul 05, 2019 3.000 3.009 2.900 3.009 1,900 +0.01(+0.29%)
Jul 03, 2019 2.910 3.000 2.900 3.000 15,600 +0.01(+0.49%)
Jul 02, 2019 2.760 2.986 2.760 2.986 23,996 +0.05(+1.72%)
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.