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, 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%)
May 01, 2018 23.34 23.50 23.34 23.50 1,061 -0.02(-0.09%)
Apr 30, 2018 23.26 23.52 23.18 23.52 1,000 +0.36(+1.55%)
Apr 27, 2018 23.44 23.45 23.01 23.16 11,190 +0.01(+0.04%)
Apr 26, 2018 23.35 23.58 23.15 23.15 5,753 +0.00(+0.00%)
Apr 25, 2018 23.38 23.38 23.15 23.15 930 -0.09(-0.38%)
Apr 24, 2018 23.14 23.47 22.85 23.24 4,442 +0.11(+0.47%)
Apr 23, 2018 23.20 23.25 23.11 23.13 3,595 -0.27(-1.15%)
Apr 20, 2018 23.10 23.44 23.08 23.40 8,554 +0.27(+1.17%)
Apr 19, 2018 23.24 23.25 23.01 23.13 8,526 -0.09(-0.39%)
Apr 18, 2018 23.28 23.31 23.17 23.22 6,447 +0.01(+0.04%)
Apr 17, 2018 23.17 23.29 23.17 23.21 1,240 -0.09(-0.39%)
Apr 16, 2018 23.15 23.34 23.15 23.30 2,698 +0.00(+0.00%)
Apr 13, 2018 23.35 23.35 23.15 23.30 12,959 +0.00(+0.00%)
Apr 12, 2018 23.45 23.46 23.30 23.30 2,102 -0.10(-0.43%)
Apr 11, 2018 23.50 23.50 23.26 23.40 3,022 -0.10(-0.43%)
Apr 10, 2018 23.57 23.57 23.18 23.50 3,080 -0.08(-0.34%)
Apr 09, 2018 23.75 23.75 23.52 23.58 8,521 -0.40(-1.67%)
Apr 06, 2018 24.01 24.01 23.51 23.98 5,469 -0.03(-0.12%)
Apr 05, 2018 24.01 24.01 24.01 24.01 1,419 +0.00(+0.00%)
Apr 04, 2018 24.00 24.01 23.84 24.01 8,086 +0.01(+0.04%)
Apr 03, 2018 24.10 24.10 23.67 24.00 7,855 +0.03(+0.13%)
Apr 02, 2018 24.04 24.07 23.36 23.97 5,659 -0.07(-0.29%)
Mar 29, 2018 24.04 24.04 24.04 0 +0.05(+0.21%)
Mar 28, 2018 23.42 23.99 22.82 23.99 27,293 -0.01(-0.04%)
Mar 27, 2018 24.24 24.24 23.42 24.00 8,045 -0.11(-0.46%)
Mar 26, 2018 24.24 24.24 23.87 24.11 11,361 -0.03(-0.12%)
Mar 23, 2018 24.18 24.18 23.86 24.14 10,276 +0.14(+0.58%)
Mar 22, 2018 23.76 24.00 23.76 24.00 15,574 +0.23(+0.97%)
Mar 21, 2018 23.75 23.77 23.36 23.77 5,953 +0.02(+0.08%)
Mar 20, 2018 23.67 23.75 23.40 23.75 19,519 +0.01(+0.04%)
Mar 19, 2018 23.50 23.74 23.41 23.74 6,523 +0.24(+1.03%)
Mar 16, 2018 23.90 23.90 23.39 23.50 31,243 -0.50(-2.08%)
Mar 15, 2018 24.07 24.07 24.00 24.00 1,217 -0.07(-0.29%)
Mar 14, 2018 24.24 24.24 23.73 24.07 5,403 -0.03(-0.14%)
Mar 13, 2018 23.93 24.10 23.93 24.10 631 +0.33(+1.40%)
Mar 12, 2018 23.75 23.77 23.46 23.77 10,384 +0.02(+0.08%)
Mar 09, 2018 23.70 23.79 23.70 23.75 1,300 +0.05(+0.21%)
Mar 08, 2018 24.15 24.25 23.31 23.70 7,282 -0.40(-1.66%)
Mar 07, 2018 24.17 24.33 24.08 24.10 6,057 +0.02(+0.08%)
Mar 06, 2018 24.25 24.40 24.07 24.08 7,818 -0.22(-0.90%)
Mar 05, 2018 23.94 24.30 23.91 24.30 8,304 +0.10(+0.41%)
Mar 02, 2018 24.18 24.20 24.12 24.20 1,868 +0.01(+0.04%)
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.