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, 2019 24.25 24.89 24.17 24.60 56,000 +0.39(+1.61%)
May 30, 2019 24.11 24.21 24.11 24.21 10,098 +0.12(+0.50%)
May 29, 2019 24.00 24.12 23.85 24.09 8,204 +0.09(+0.37%)
May 28, 2019 23.81 24.00 23.81 24.00 8,296 +0.03(+0.13%)
May 24, 2019 23.92 23.97 23.92 23.97 2,000 +0.08(+0.33%)
May 23, 2019 23.92 23.92 23.87 23.89 3,065 -0.03(-0.13%)
May 22, 2019 23.74 23.92 23.74 23.92 26,672 +0.18(+0.76%)
May 21, 2019 23.54 23.74 23.53 23.74 22,586 +0.16(+0.68%)
May 20, 2019 23.47 23.59 23.32 23.58 11,896 +0.05(+0.21%)
May 17, 2019 23.44 23.59 23.44 23.53 12,000 +0.00(+0.00%)
May 16, 2019 23.39 23.53 23.39 23.53 18,736 -0.12(-0.51%)
May 15, 2019 23.65 23.65 23.58 23.65 9,541 +0.14(+0.60%)
May 14, 2019 23.44 23.59 23.43 23.51 6,026 +0.08(+0.34%)
May 13, 2019 23.40 23.51 23.34 23.43 30,511 -0.19(-0.80%)
May 10, 2019 23.49 23.70 23.32 23.62 27,900 +0.17(+0.72%)
May 09, 2019 23.52 23.69 23.35 23.45 34,102 -0.24(-1.03%)
May 08, 2019 23.63 23.80 23.63 23.69 2,118 -0.04(-0.15%)
May 07, 2019 23.63 23.73 23.63 23.73 8,658 -0.02(-0.08%)
May 06, 2019 23.62 23.78 23.60 23.75 13,511 +0.02(+0.08%)
May 03, 2019 23.84 23.86 23.73 23.73 8,100 +0.08(+0.34%)
May 02, 2019 23.65 23.86 23.65 23.65 3,391 +0.11(+0.47%)
May 01, 2019 23.75 23.75 23.52 23.54 6,426 -0.20(-0.84%)
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%)
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.