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 (%)
Apr 30, 2019 23.70 23.84 23.69 23.74 65,574 -0.01(-0.04%)
Apr 29, 2019 23.82 23.84 23.58 23.75 61,059 +0.05(+0.21%)
Apr 26, 2019 23.70 23.70 23.69 23.70 6,600 +0.03(+0.13%)
Apr 25, 2019 23.61 23.80 23.57 23.67 17,632 +0.13(+0.55%)
Apr 24, 2019 23.70 23.70 23.45 23.54 47,950 -0.12(-0.51%)
Apr 23, 2019 23.47 23.66 23.47 23.66 16,300 +0.11(+0.47%)
Apr 22, 2019 23.49 23.55 23.46 23.55 9,970 +0.10(+0.41%)
Apr 18, 2019 23.56 23.56 23.37 23.45 7,300 -0.05(-0.20%)
Apr 17, 2019 23.60 23.63 23.50 23.50 2,012 +0.03(+0.13%)
Apr 16, 2019 23.65 23.65 23.45 23.47 463,318 -0.11(-0.47%)
Apr 15, 2019 23.50 23.61 23.50 23.58 4,965 +0.05(+0.21%)
Apr 12, 2019 23.70 23.70 23.45 23.53 182,300 -0.17(-0.72%)
Apr 11, 2019 23.52 23.70 23.51 23.70 1,910 +0.05(+0.21%)
Apr 10, 2019 23.61 23.66 23.61 23.65 1,711 +0.02(+0.08%)
Apr 09, 2019 23.48 23.63 23.48 23.63 1,152 +0.12(+0.51%)
Apr 08, 2019 23.61 23.71 23.51 23.51 20,321 -0.14(-0.59%)
Apr 05, 2019 23.65 23.73 23.61 23.65 31,000 -0.05(-0.21%)
Apr 04, 2019 23.60 23.71 23.49 23.70 6,998 +0.12(+0.51%)
Apr 03, 2019 23.39 23.73 23.37 23.58 14,610 +0.19(+0.81%)
Apr 02, 2019 23.35 23.39 23.22 23.39 15,409 +0.04(+0.17%)
Apr 01, 2019 23.26 23.36 23.26 23.35 3,498 +0.11(+0.47%)
Mar 29, 2019 23.24 23.39 23.21 23.24 72,800 +0.00(+0.00%)
Mar 28, 2019 23.17 23.24 23.05 23.24 43,358 +0.10(+0.43%)
Mar 27, 2019 22.79 23.14 22.79 23.14 17,243 +0.26(+1.14%)
Mar 26, 2019 22.95 22.95 22.82 22.88 6,988 +0.12(+0.53%)
Mar 25, 2019 22.72 22.85 22.58 22.76 10,967 +0.02(+0.09%)
Mar 22, 2019 22.94 22.94 22.59 22.74 8,900 -0.22(-0.96%)
Mar 21, 2019 22.96 23.06 22.91 22.96 52,008 -0.03(-0.13%)
Mar 20, 2019 22.82 23.00 22.80 22.99 19,710 +0.23(+1.01%)
Mar 19, 2019 22.70 22.79 22.65 22.76 14,514 -0.03(-0.13%)
Mar 18, 2019 22.78 22.80 22.68 22.79 8,992 +0.11(+0.49%)
Mar 15, 2019 22.91 22.92 22.55 22.68 5,900 +0.04(+0.18%)
Mar 14, 2019 22.60 22.74 22.60 22.64 4,697 +0.04(+0.18%)
Mar 13, 2019 22.53 22.70 22.53 22.60 17,225 -0.11(-0.48%)
Mar 12, 2019 22.57 22.76 22.57 22.71 1,796 +0.20(+0.89%)
Mar 11, 2019 22.83 22.83 22.44 22.51 18,328 -0.12(-0.53%)
Mar 08, 2019 22.95 22.95 22.32 22.63 22,000 -0.29(-1.27%)
Mar 07, 2019 22.81 22.92 22.74 22.92 18,726 +0.09(+0.39%)
Mar 06, 2019 22.57 22.83 22.56 22.83 8,707 +0.26(+1.15%)
Mar 05, 2019 22.25 22.57 22.25 22.57 24,646 +0.27(+1.21%)
Mar 04, 2019 22.38 22.48 22.22 22.30 11,270 +0.14(+0.63%)
Mar 01, 2019 22.06 22.26 22.06 22.16 9,900 -0.14(-0.63%)
Feb 28, 2019 22.10 22.52 22.00 22.30 67,160 +0.28(+1.27%)
Feb 27, 2019 21.90 22.07 21.85 22.02 8,591 +0.13(+0.59%)
Feb 26, 2019 21.92 21.95 21.88 21.89 3,125 -0.04(-0.18%)
Feb 25, 2019 21.88 21.95 21.81 21.93 12,034 +0.07(+0.32%)
Feb 22, 2019 21.90 21.91 21.73 21.86 8,400 +0.05(+0.23%)
Feb 21, 2019 21.92 22.00 21.81 21.81 33,919 -0.09(-0.41%)
Feb 20, 2019 22.03 22.03 21.90 21.90 2,709 +0.09(+0.41%)
Feb 19, 2019 21.47 21.97 21.44 21.81 26,529 +0.36(+1.68%)
Feb 15, 2019 21.40 21.59 21.30 21.45 24,500 +0.02(+0.09%)
Feb 14, 2019 21.51 21.79 21.43 21.43 16,304 -0.08(-0.37%)
Feb 13, 2019 21.54 21.68 21.50 21.51 17,390 -0.36(-1.65%)
Feb 12, 2019 21.88 22.07 21.86 21.87 64,351 -0.04(-0.18%)
Feb 11, 2019 21.64 21.91 21.60 21.91 23,777 +0.31(+1.44%)
Feb 08, 2019 21.51 21.60 21.51 21.60 4,600 +0.22(+1.03%)
Feb 07, 2019 21.35 21.50 21.34 21.38 36,344 +0.07(+0.33%)
Feb 06, 2019 21.60 21.60 20.52 21.31 870,188 -0.29(-1.34%)
Feb 05, 2019 21.82 21.94 21.60 21.60 8,968 -0.20(-0.90%)
Feb 04, 2019 21.59 21.90 21.54 21.80 17,062 +0.27(+1.23%)
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.