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%)
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.