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 (%)
Nov 29, 2019 4.340 4.360 4.120 4.158 5,600 -0.29(-6.57%)
Nov 27, 2019 4.450 4.450 4.450 4.450 100 -0.04(-0.79%)
Nov 26, 2019 4.140 4.485 3.955 4.485 4,402 +0.10(+2.17%)
Nov 25, 2019 4.410 4.410 4.390 4.390 467 -0.16(-3.52%)
Nov 22, 2019 4.550 4.550 4.550 4.550 100 +0.01(+0.13%)
Nov 21, 2019 4.410 4.591 4.410 4.544 5,316 +0.00(+0.09%)
Nov 20, 2019 4.448 4.546 4.448 4.540 478 +0.04(+0.89%)
Nov 19, 2019 4.500 4.500 4.500 4.500 21 +0.00(+0.00%)
Nov 18, 2019 4.441 4.500 4.410 4.500 4,094 -0.10(-2.15%)
Nov 15, 2019 4.410 4.616 4.410 4.599 5,400 -0.05(-1.10%)
Nov 14, 2019 4.640 4.650 4.410 4.650 2,640 +0.04(+0.76%)
Nov 13, 2019 4.455 4.719 4.455 4.615 11,058 +0.20(+4.41%)
Nov 12, 2019 4.480 4.480 4.170 4.420 1,400 -0.06(-1.34%)
Nov 11, 2019 4.280 4.480 3.850 4.480 4,733 -0.12(-2.61%)
Nov 08, 2019 4.600 4.600 4.600 4.600 100 +0.00(+0.00%)
Nov 07, 2019 4.359 4.600 4.359 4.600 893 -0.01(-0.22%)
Nov 06, 2019 4.634 4.634 4.356 4.610 473 +0.12(+2.56%)
Nov 05, 2019 4.730 4.730 4.300 4.495 1,599 -0.25(-5.31%)
Nov 04, 2019 4.430 4.747 4.364 4.747 2,075 +0.01(+0.15%)
Nov 01, 2019 4.890 4.890 4.360 4.740 1,600 -0.15(-3.07%)
Oct 31, 2019 4.480 4.890 4.180 4.890 2,174 +0.14(+2.95%)
Oct 30, 2019 4.850 4.900 4.750 4.750 1,100 -0.16(-3.26%)
Oct 28, 2019 4.910 4.910 4.910 0 +0.00(+0.00%)
Oct 25, 2019 4.970 4.970 4.550 4.910 800 -0.08(-1.60%)
Oct 24, 2019 4.990 4.990 4.990 4.990 100 +0.12(+2.54%)
Oct 23, 2019 4.609 4.890 4.609 4.866 2,420 -0.03(-0.69%)
Oct 22, 2019 4.940 4.940 4.900 4.900 768 -0.10(-2.00%)
Oct 21, 2019 5.250 5.280 4.390 5.000 2,527 -0.10(-1.96%)
Oct 18, 2019 5.190 5.190 5.015 5.100 1,900 -0.10(-1.92%)
Oct 17, 2019 5.110 5.270 5.003 5.200 3,146 -0.19(-3.53%)
Oct 16, 2019 5.390 5.860 5.372 5.390 8,123 -0.07(-1.28%)
Oct 15, 2019 5.460 5.460 5.460 5.460 137 +0.09(+1.68%)
Oct 14, 2019 5.370 5.370 5.370 5.370 237 -0.03(-0.56%)
Oct 11, 2019 5.080 5.450 5.080 5.400 700 -0.05(-0.92%)
Oct 10, 2019 5.450 5.450 5.450 5.450 100 +0.00(+0.02%)
Oct 09, 2019 5.460 5.460 5.150 5.449 795 +0.02(+0.35%)
Oct 08, 2019 5.100 5.430 5.050 5.430 1,300 +0.00(+0.00%)
Oct 07, 2019 5.470 5.500 5.174 5.430 593 +0.07(+1.31%)
Oct 04, 2019 5.360 5.360 5.360 5.360 100 +0.26(+5.13%)
Oct 03, 2019 5.460 5.490 5.098 5.098 807 -0.26(-4.88%)
Oct 02, 2019 5.660 5.660 5.160 5.360 1,486 -0.19(-3.41%)
Oct 01, 2019 5.340 5.680 5.195 5.549 1,535 +0.55(+10.98%)
Sep 30, 2019 5.290 5.680 4.910 5.000 4,604 -0.68(-11.97%)
Sep 27, 2019 5.396 5.680 5.396 5.680 300 -0.02(-0.33%)
Sep 26, 2019 5.600 5.699 5.350 5.699 1,400 +0.20(+3.62%)
Sep 25, 2019 5.500 5.500 5.500 5.500 100 -0.10(-1.79%)
Sep 24, 2019 5.600 5.600 5.600 5.600 100 -0.10(-1.75%)
Sep 23, 2019 5.700 5.700 5.700 5.700 25 +0.00(+0.00%)
Sep 20, 2019 5.700 5.700 5.700 5.700 100 +0.05(+0.88%)
Sep 19, 2019 5.300 5.650 5.300 5.650 300 -0.04(-0.65%)
Sep 17, 2019 5.687 5.687 5.687 0 +0.01(+0.12%)
Sep 16, 2019 5.680 5.680 5.680 5.680 120 +0.00(+0.00%)
Sep 13, 2019 5.680 5.680 5.680 5.680 100 +0.08(+1.43%)
Sep 12, 2019 5.650 5.699 5.508 5.600 800 +0.20(+3.70%)
Sep 11, 2019 5.570 5.597 5.170 5.400 9,406 -0.15(-2.70%)
Sep 10, 2019 5.590 5.590 5.230 5.550 3,474 -0.10(-1.77%)
Sep 09, 2019 5.350 5.650 5.350 5.650 341 +0.08(+1.40%)
Sep 06, 2019 5.403 5.650 5.390 5.572 2,900 -0.10(-1.73%)
Sep 05, 2019 5.673 5.700 5.311 5.670 1,404 -0.03(-0.46%)
Sep 04, 2019 5.696 5.696 5.696 5.696 100 -0.00(-0.07%)
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.