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 (%)
Dec 31, 2018 21.29 21.29 20.20 20.20 27,800 -0.80(-3.81%)
Dec 28, 2018 20.65 21.00 20.30 21.00 38,900 +0.30(+1.45%)
Dec 27, 2018 20.12 20.75 20.12 20.70 22,860 +0.25(+1.22%)
Dec 26, 2018 19.76 20.50 19.76 20.45 19,769 +0.25(+1.24%)
Dec 24, 2018 20.35 20.42 19.10 20.20 27,700 -0.15(-0.74%)
Dec 21, 2018 20.68 20.75 20.18 20.35 11,500 -0.40(-1.93%)
Dec 20, 2018 20.32 20.75 20.15 20.75 17,036 +0.35(+1.72%)
Dec 19, 2018 20.88 20.89 20.25 20.40 33,248 -0.49(-2.35%)
Dec 18, 2018 20.89 20.89 20.61 20.89 17,055 +0.34(+1.65%)
Dec 17, 2018 20.41 20.90 20.40 20.55 14,544 -0.20(-0.96%)
Dec 14, 2018 20.77 21.00 20.62 20.75 33,700 -0.14(-0.67%)
Dec 13, 2018 20.77 20.95 20.57 20.89 119,241 -0.09(-0.43%)
Dec 12, 2018 20.55 21.03 20.50 20.98 9,363 +0.43(+2.09%)
Dec 11, 2018 20.58 20.68 20.48 20.55 29,331 +0.07(+0.34%)
Dec 10, 2018 20.50 20.62 20.38 20.48 39,070 +0.11(+0.54%)
Dec 07, 2018 20.25 20.50 20.25 20.37 31,900 +0.12(+0.59%)
Dec 06, 2018 20.70 20.74 20.25 20.25 56,862 -0.41(-1.98%)
Dec 04, 2018 20.54 20.74 20.22 20.66 46,700 +0.34(+1.67%)
Dec 03, 2018 20.68 20.68 20.28 20.32 22,055 -0.07(-0.34%)
Nov 30, 2018 20.04 20.39 19.95 20.39 15,900 +0.29(+1.44%)
Nov 29, 2018 20.18 20.27 20.02 20.10 13,740 +0.05(+0.25%)
Nov 28, 2018 20.11 20.33 20.05 20.05 8,594 -0.25(-1.23%)
Nov 27, 2018 20.69 20.69 19.57 20.30 18,265 -0.29(-1.41%)
Nov 26, 2018 20.59 20.76 20.58 20.59 20,803 -0.06(-0.29%)
Nov 23, 2018 20.56 20.80 20.56 20.65 7,900 +0.10(+0.48%)
Nov 21, 2018 20.55 20.55 20.55 0 +0.10(+0.49%)
Nov 20, 2018 20.82 20.82 20.01 20.45 29,042 -0.51(-2.42%)
Nov 19, 2018 21.61 21.61 20.96 20.96 17,773 -0.26(-1.23%)
Nov 16, 2018 21.24 21.24 21.22 21.22 900 -0.02(-0.09%)
Nov 15, 2018 21.42 21.65 21.24 21.24 20,371 -0.37(-1.71%)
Nov 14, 2018 21.63 21.71 21.40 21.61 15,544 -0.01(-0.05%)
Nov 13, 2018 21.46 21.62 21.45 21.62 5,294 +0.16(+0.75%)
Nov 12, 2018 21.36 21.50 21.35 21.46 8,482 +0.11(+0.52%)
Nov 09, 2018 21.33 21.70 21.16 21.35 11,400 +0.07(+0.33%)
Nov 08, 2018 21.13 21.28 21.00 21.28 26,169 +0.18(+0.85%)
Nov 07, 2018 20.98 21.15 20.90 21.10 42,507 +0.17(+0.81%)
Nov 06, 2018 21.00 21.00 20.82 20.93 24,313 +0.02(+0.10%)
Nov 05, 2018 20.96 20.98 20.67 20.91 16,201 +0.01(+0.04%)
Nov 02, 2018 21.07 21.07 20.76 20.90 13,400 -0.19(-0.90%)
Nov 01, 2018 21.26 21.44 21.00 21.09 22,511 -0.01(-0.05%)
Oct 31, 2018 21.25 21.34 21.10 21.10 9,680 +0.01(+0.05%)
Oct 30, 2018 21.37 21.49 21.09 21.09 22,410 -0.13(-0.61%)
Oct 29, 2018 21.32 21.49 21.18 21.22 12,780 -0.12(-0.56%)
Oct 26, 2018 21.55 21.58 21.17 21.34 22,400 -0.18(-0.83%)
Oct 25, 2018 21.95 22.00 21.12 21.52 38,285 -0.43(-1.96%)
Oct 24, 2018 22.11 22.22 21.95 21.95 29,989 -0.10(-0.45%)
Oct 23, 2018 22.32 22.32 22.05 22.05 11,105 -0.30(-1.34%)
Oct 22, 2018 22.33 22.55 22.30 22.35 6,340 +0.03(+0.13%)
Oct 19, 2018 22.25 22.69 22.25 22.32 3,800 +0.03(+0.13%)
Oct 18, 2018 22.39 22.39 22.25 22.29 5,848 -0.20(-0.88%)
Oct 17, 2018 22.50 22.63 22.45 22.49 2,487 -0.06(-0.27%)
Oct 16, 2018 22.58 22.72 22.44 22.55 3,744 -0.26(-1.14%)
Oct 15, 2018 22.88 22.90 22.50 22.81 13,735 +0.07(+0.31%)
Oct 12, 2018 22.22 22.75 22.22 22.74 5,400 +0.46(+2.06%)
Oct 11, 2018 22.51 22.52 22.28 22.28 16,616 -0.37(-1.63%)
Oct 10, 2018 22.80 22.80 22.32 22.65 4,293 -0.03(-0.13%)
Oct 09, 2018 22.75 22.80 22.65 22.68 5,443 -0.12(-0.53%)
Oct 08, 2018 22.61 22.80 22.53 22.80 17,424 +0.00(+0.00%)
Oct 05, 2018 22.30 22.80 22.27 22.80 6,700 +0.07(+0.31%)
Oct 04, 2018 22.77 22.82 22.10 22.73 14,452 -0.25(-1.09%)
Oct 03, 2018 23.01 23.14 22.90 22.98 10,372 -0.06(-0.26%)
Oct 02, 2018 22.96 23.20 22.92 23.04 74,425 +0.08(+0.35%)
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.