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 29, 2020 18.14 18.14 17.34 17.70 12,900 -0.45(-2.48%)
May 28, 2020 17.65 18.15 17.30 18.15 14,733 +0.60(+3.42%)
May 27, 2020 17.50 17.70 16.75 17.55 31,826 +0.24(+1.39%)
May 26, 2020 16.77 17.45 16.77 17.31 2,372 +0.06(+0.35%)
May 22, 2020 17.25 17.30 17.23 17.25 31,800 +0.25(+1.47%)
May 21, 2020 16.45 17.38 15.13 17.00 30,829 +0.55(+3.34%)
May 20, 2020 16.45 16.45 15.82 16.45 8,533 +0.10(+0.61%)
May 19, 2020 15.30 16.50 15.30 16.35 32,381 -0.46(-2.74%)
May 18, 2020 15.76 16.81 15.75 16.81 6,563 +1.21(+7.76%)
May 15, 2020 14.81 15.60 14.81 15.60 3,700 +0.42(+2.77%)
May 14, 2020 14.50 15.63 14.50 15.18 10,225 -0.52(-3.32%)
May 13, 2020 15.25 15.70 15.01 15.70 85,815 +0.00(+0.00%)
May 12, 2020 15.99 15.99 15.20 15.70 55,699 -0.34(-2.09%)
May 11, 2020 15.69 16.09 15.69 16.04 20,841 +0.19(+1.17%)
May 08, 2020 16.04 16.04 15.64 15.85 4,300 +0.30(+1.93%)
May 07, 2020 15.82 15.82 15.55 15.55 616 -0.27(-1.71%)
May 06, 2020 15.00 16.00 14.44 15.82 36,124 +0.82(+5.47%)
May 05, 2020 15.56 16.09 14.60 15.00 5,043 -0.41(-2.66%)
May 04, 2020 15.38 16.21 14.58 15.41 3,505 -1.04(-6.32%)
May 01, 2020 16.42 16.55 16.30 16.45 7,900 -0.24(-1.44%)
Apr 30, 2020 16.86 16.97 16.10 16.69 20,783 -0.71(-4.08%)
Apr 29, 2020 15.50 17.40 15.43 17.40 10,166 +1.90(+12.26%)
Apr 28, 2020 14.44 15.50 14.44 15.50 21,036 +0.90(+6.16%)
Apr 27, 2020 13.83 14.64 13.80 14.60 24,421 +1.00(+7.35%)
Apr 24, 2020 14.01 14.37 13.50 13.60 25,100 -1.05(-7.17%)
Apr 23, 2020 14.25 15.20 14.00 14.65 74,487 +0.66(+4.72%)
Apr 22, 2020 14.13 14.59 13.57 13.99 11,419 -0.11(-0.78%)
Apr 21, 2020 12.83 14.10 12.81 14.10 45,381 +1.25(+9.73%)
Apr 20, 2020 14.50 14.68 12.80 12.85 90,882 -1.80(-12.29%)
Apr 17, 2020 15.00 15.05 14.50 14.65 43,400 -0.09(-0.61%)
Apr 16, 2020 14.48 14.79 14.25 14.74 18,482 +0.26(+1.80%)
Apr 15, 2020 15.17 15.20 13.27 14.48 25,112 -0.52(-3.47%)
Apr 14, 2020 12.50 15.00 12.50 15.00 41,969 +2.67(+21.62%)
Apr 13, 2020 13.10 13.10 11.76 12.33 39,889 -0.37(-2.88%)
Apr 09, 2020 11.10 12.89 11.10 12.70 91,300 +1.11(+9.58%)
Apr 08, 2020 11.75 11.75 11.35 11.59 185,081 +0.19(+1.67%)
Apr 07, 2020 11.49 12.28 11.15 11.40 58,753 +0.40(+3.64%)
Apr 06, 2020 11.62 12.15 11.00 11.00 14,850 -0.56(-4.84%)
Apr 03, 2020 11.69 11.75 10.75 11.56 46,300 -0.02(-0.17%)
Apr 02, 2020 12.80 12.80 11.50 11.58 10,096 -0.16(-1.36%)
Apr 01, 2020 12.25 13.05 11.61 11.74 36,385 -1.41(-10.72%)
Mar 31, 2020 13.00 13.32 12.90 13.15 20,245 -0.12(-0.94%)
Mar 30, 2020 13.20 13.28 12.55 13.28 13,711 -0.16(-1.19%)
Mar 27, 2020 12.27 13.88 12.00 13.44 45,400 +0.19(+1.40%)
Mar 26, 2020 11.67 14.25 11.15 13.25 97,674 +2.55(+23.83%)
Mar 25, 2020 8.100 11.99 8.100 10.70 50,029 +3.25(+43.62%)
Mar 24, 2020 5.990 7.790 5.730 7.450 66,570 +1.72(+30.02%)
Mar 23, 2020 5.800 6.250 5.310 5.730 48,187 +0.46(+8.73%)
Mar 20, 2020 7.010 8.110 5.040 5.270 113,900 -1.39(-20.87%)
Mar 19, 2020 5.700 7.900 5.240 6.660 99,294 +0.93(+16.23%)
Mar 18, 2020 11.03 11.04 4.350 5.730 45,180 -6.56(-53.38%)
Mar 17, 2020 12.70 12.80 11.90 12.29 38,380 -1.21(-8.96%)
Mar 16, 2020 14.95 14.95 12.50 13.50 34,715 -1.58(-10.48%)
Mar 13, 2020 12.90 15.73 12.60 15.08 42,400 +2.57(+20.59%)
Mar 12, 2020 15.50 15.50 12.50 12.51 48,182 -3.10(-19.89%)
Mar 11, 2020 18.75 19.30 15.50 15.61 27,028 -3.69(-19.12%)
Mar 10, 2020 20.81 21.18 18.65 19.30 20,049 -1.35(-6.54%)
Mar 09, 2020 21.00 22.03 20.62 20.65 13,938 -1.96(-8.67%)
Mar 06, 2020 23.55 23.55 22.61 22.61 9,900 -1.00(-4.24%)
Mar 05, 2020 23.90 24.09 23.51 23.61 8,864 -0.85(-3.48%)
Mar 04, 2020 24.28 24.50 23.92 24.46 8,412 -0.04(-0.16%)
Mar 03, 2020 24.42 24.53 23.90 24.50 14,192 +0.47(+1.96%)
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.