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 (%)
Jul 31, 2018 23.67 23.90 23.54 23.63 13,938 -0.17(-0.71%)
Jul 30, 2018 23.90 23.96 23.74 23.80 9,904 -0.16(-0.67%)
Jul 27, 2018 24.03 24.21 23.75 23.96 7,100 -0.06(-0.25%)
Jul 26, 2018 23.98 24.20 23.83 24.02 55,250 -0.06(-0.27%)
Jul 25, 2018 24.15 24.15 23.80 24.09 6,596 +0.12(+0.52%)
Jul 24, 2018 24.04 24.04 23.67 23.96 206,459 -0.01(-0.05%)
Jul 23, 2018 23.83 24.00 23.83 23.97 13,761 -0.13(-0.53%)
Jul 20, 2018 24.35 23.92 24.10 21,599 -0.29(-1.19%)
Jul 19, 2018 23.80 24.45 23.80 24.39 8,618 +0.48(+2.01%)
Jul 18, 2018 23.90 23.99 23.74 23.91 113,763 +0.03(+0.13%)
Jul 17, 2018 23.98 23.98 23.88 23.88 2,546 -0.02(-0.08%)
Jul 16, 2018 24.00 24.00 23.81 23.90 5,384 -0.26(-1.08%)
Jul 13, 2018 24.00 24.16 23.93 24.16 16,021 +0.30(+1.26%)
Jul 12, 2018 24.08 23.86 23.86 19,710 +0.02(+0.08%)
Jul 11, 2018 24.07 24.08 23.84 23.84 19,988 -0.21(-0.85%)
Jul 10, 2018 24.04 24.08 24.01 24.05 14,466 +0.03(+0.10%)
Jul 09, 2018 23.99 24.85 23.99 24.02 166,195 +0.06(+0.25%)
Jul 06, 2018 24.40 24.44 23.96 23.96 6,149 -0.30(-1.24%)
Jul 05, 2018 24.00 24.30 24.00 24.26 2,263 +0.35(+1.46%)
Jul 03, 2018 23.91 23.91 23.91 0 -0.25(-1.03%)
Jul 02, 2018 23.95 24.39 23.83 24.16 9,057 +0.01(+0.04%)
Jun 29, 2018 23.84 24.19 23.84 24.15 4,791 +0.19(+0.79%)
Jun 28, 2018 23.82 24.00 23.82 23.96 2,010 -0.45(-1.83%)
Jun 27, 2018 24.41 24.41 24.41 24.41 639 +0.32(+1.31%)
Jun 26, 2018 24.15 24.17 24.08 24.09 3,594 -0.01(-0.04%)
Jun 21, 2018 24.10 24.10 24.10 0 +0.17(+0.71%)
Jun 20, 2018 24.06 24.07 23.93 23.93 4,774 -0.12(-0.52%)
Jun 19, 2018 23.93 24.06 23.93 24.05 4,200 +0.12(+0.52%)
Jun 18, 2018 24.06 24.06 23.90 23.93 1,100 +0.14(+0.60%)
Jun 15, 2018 23.59 23.79 23.59 23.79 550 +0.21(+0.87%)
Jun 14, 2018 23.47 23.61 23.30 23.58 11,709 +0.17(+0.72%)
Jun 13, 2018 23.25 23.41 23.25 23.41 5,166 +0.14(+0.61%)
Jun 12, 2018 23.68 23.69 23.10 23.27 16,091 -0.59(-2.47%)
Jun 11, 2018 23.67 24.01 23.38 23.86 13,591 +0.03(+0.12%)
Jun 08, 2018 23.76 24.00 23.70 23.83 10,450 -0.02(-0.08%)
Jun 07, 2018 23.75 23.85 23.68 23.85 9,287 +0.10(+0.42%)
Jun 06, 2018 23.75 23.75 23.69 23.75 8,302 +0.00(+0.00%)
Jun 05, 2018 23.40 23.75 23.40 23.75 8,565 +0.13(+0.53%)
Jun 04, 2018 23.69 23.69 23.45 23.62 3,023 -0.07(-0.28%)
Jun 01, 2018 23.69 23.70 23.59 23.69 45,650 +0.15(+0.64%)
May 31, 2018 23.67 23.67 23.54 23.54 1,150 +0.06(+0.24%)
May 30, 2018 23.30 23.30 23.30 23.48 334 -0.21(-0.87%)
May 29, 2018 23.67 23.69 23.67 23.69 1,018 +0.19(+0.80%)
May 24, 2018 23.50 23.50 23.50 0 +0.03(+0.11%)
May 23, 2018 23.59 23.59 23.47 23.47 2,095 -0.25(-1.06%)
May 22, 2018 23.82 23.82 23.38 23.73 8,209 +0.13(+0.56%)
May 21, 2018 23.65 23.75 23.55 23.59 7,812 -0.40(-1.65%)
May 18, 2018 23.61 23.99 23.61 23.99 705 +0.40(+1.70%)
May 17, 2018 23.54 24.05 23.54 23.59 14,066 -0.11(-0.46%)
May 16, 2018 23.78 24.05 23.56 23.70 26,111 -0.34(-1.41%)
May 15, 2018 23.49 24.04 23.49 24.04 1,599 -0.33(-1.35%)
May 14, 2018 24.37 24.37 24.12 24.37 1,770 +0.01(+0.04%)
May 11, 2018 24.02 24.50 24.02 24.36 4,754 +0.27(+1.11%)
May 10, 2018 24.03 24.09 24.00 24.09 15,385 +0.29(+1.23%)
May 09, 2018 23.83 23.90 23.77 23.80 2,031 -0.18(-0.75%)
May 08, 2018 23.80 23.98 23.80 23.98 3,587 +0.01(+0.04%)
May 07, 2018 23.96 23.97 23.96 23.97 1,600 +0.01(+0.04%)
May 04, 2018 23.64 23.96 23.57 23.96 1,373 +0.21(+0.88%)
May 03, 2018 23.71 23.97 23.71 23.75 4,428 +0.39(+1.67%)
May 02, 2018 23.36 23.53 23.36 23.36 2,725 -0.14(-0.60%)
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.