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 (%)
Oct 31, 2018 22.95 22.95 22.95 0 -0.27(-1.16%)
Oct 30, 2018 22.74 23.22 22.50 23.22 2,070 +0.32(+1.40%)
Oct 29, 2018 22.69 22.90 22.69 22.90 1,893 +0.74(+3.34%)
Oct 26, 2018 22.16 22.16 22.16 22.16 700 -0.59(-2.59%)
Oct 25, 2018 22.51 22.79 22.50 22.75 6,092 +0.24(+1.07%)
Oct 24, 2018 22.94 22.94 22.38 22.51 10,888 -0.55(-2.39%)
Oct 23, 2018 23.35 23.35 23.06 23.06 52,916 -0.34(-1.47%)
Oct 22, 2018 23.16 23.40 23.00 23.40 9,489 +0.14(+0.62%)
Oct 19, 2018 22.79 23.26 22.31 23.26 13,400 +0.71(+3.15%)
Oct 18, 2018 22.39 22.59 22.39 22.55 9,191 +0.30(+1.35%)
Oct 17, 2018 22.35 22.62 22.06 22.25 2,628 -0.33(-1.46%)
Oct 16, 2018 22.40 22.83 22.40 22.58 24,458 +0.17(+0.76%)
Oct 15, 2018 21.84 22.41 21.84 22.41 6,590 +0.42(+1.91%)
Oct 12, 2018 21.86 22.12 21.75 21.99 17,300 +0.09(+0.41%)
Oct 11, 2018 22.00 22.00 21.77 21.90 7,441 +0.03(+0.14%)
Oct 10, 2018 22.29 22.59 21.87 21.87 16,180 -0.45(-2.02%)
Oct 09, 2018 22.23 22.53 22.23 22.32 3,401 +0.14(+0.63%)
Oct 08, 2018 22.26 22.67 22.18 22.18 8,363 -0.04(-0.18%)
Oct 05, 2018 22.48 22.48 22.11 22.22 4,800 -0.23(-1.02%)
Oct 04, 2018 22.79 22.82 22.32 22.45 12,861 -0.38(-1.66%)
Oct 03, 2018 23.18 23.30 22.77 22.83 5,711 -0.35(-1.51%)
Oct 02, 2018 23.40 23.56 23.11 23.18 15,033 +0.08(+0.35%)
Oct 01, 2018 23.63 23.66 23.09 23.10 21,924 -0.50(-2.12%)
Sep 28, 2018 23.50 23.66 23.46 23.60 14,200 +0.10(+0.43%)
Sep 27, 2018 23.10 23.50 23.10 23.50 4,833 +0.15(+0.64%)
Sep 26, 2018 23.09 23.35 23.09 23.35 3,481 +0.20(+0.86%)
Sep 25, 2018 23.16 23.16 22.76 23.15 31,654 +0.08(+0.35%)
Sep 24, 2018 23.00 23.15 22.98 23.07 4,312 +0.07(+0.30%)
Sep 21, 2018 23.05 23.06 22.93 23.00 20,000 -0.10(-0.43%)
Sep 20, 2018 23.75 23.75 22.87 23.10 41,298 -0.64(-2.70%)
Sep 19, 2018 23.95 23.95 23.64 23.74 5,371 -0.19(-0.78%)
Sep 18, 2018 23.89 24.04 23.89 23.93 13,784 -0.13(-0.55%)
Sep 17, 2018 24.04 24.09 24.04 24.06 13,836 +0.05(+0.21%)
Sep 14, 2018 23.98 24.10 23.98 24.01 2,700 -0.04(-0.17%)
Sep 13, 2018 24.00 24.08 23.93 24.05 15,875 +0.05(+0.21%)
Sep 12, 2018 24.10 24.10 24.00 24.00 5,037 -0.08(-0.33%)
Sep 11, 2018 24.15 24.18 24.08 24.08 11,672 +0.03(+0.12%)
Sep 10, 2018 24.13 24.50 24.05 24.05 123,433 -0.15(-0.62%)
Sep 07, 2018 24.40 24.44 24.13 24.20 7,800 -0.20(-0.82%)
Sep 06, 2018 24.34 24.40 24.30 24.40 3,150 +0.03(+0.12%)
Sep 05, 2018 24.03 24.98 23.93 24.37 11,141 -0.40(-1.63%)
Sep 04, 2018 24.77 24.77 24.77 24.77 15 +0.00(+0.00%)
Aug 31, 2018 24.77 24.77 24.77 0 +0.24(+1.00%)
Aug 30, 2018 24.58 24.74 24.53 24.53 4,391 -0.10(-0.41%)
Aug 29, 2018 24.36 24.75 24.27 24.63 17,343 +0.33(+1.34%)
Aug 28, 2018 24.24 24.31 24.24 24.30 7,710 +0.02(+0.10%)
Aug 27, 2018 24.10 24.28 24.10 24.28 1,849 +0.21(+0.85%)
Aug 24, 2018 24.05 24.07 24.05 24.07 3,400 +0.18(+0.76%)
Aug 23, 2018 23.89 23.89 23.89 23.89 1,000 -0.06(-0.27%)
Aug 22, 2018 23.99 23.99 23.96 23.96 1,900 -0.17(-0.70%)
Aug 21, 2018 23.99 24.15 23.99 24.13 3,081 +0.07(+0.28%)
Aug 20, 2018 23.83 24.09 23.83 24.06 5,283 +0.29(+1.22%)
Aug 17, 2018 23.81 23.81 23.77 23.77 2,100 +0.06(+0.25%)
Aug 16, 2018 23.75 23.83 23.71 23.71 5,045 -0.02(-0.08%)
Aug 15, 2018 23.85 23.85 23.73 23.73 4,253 -0.54(-2.22%)
Aug 14, 2018 24.19 24.27 24.19 24.27 2,009 +0.06(+0.25%)
Aug 13, 2018 24.00 24.21 24.00 24.21 1,873 +0.18(+0.75%)
Aug 10, 2018 23.78 24.03 23.78 24.03 402,300 +0.18(+0.75%)
Aug 09, 2018 23.85 23.85 23.78 23.85 2,500 -0.06(-0.25%)
Aug 08, 2018 24.12 24.23 23.91 23.91 1,204 -0.24(-0.99%)
Aug 07, 2018 24.05 24.45 24.05 24.15 3,819 +0.36(+1.51%)
Aug 06, 2018 24.31 24.69 23.75 23.79 9,549 -0.05(-0.20%)
Aug 03, 2018 23.82 23.95 23.69 23.84 144,300 +0.07(+0.29%)
Aug 02, 2018 23.83 23.83 23.71 23.77 11,181 +0.07(+0.30%)
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.