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 (%)
Feb 28, 2019 22.60 22.98 22.51 22.82 30,852 +0.12(+0.53%)
Feb 27, 2019 23.05 23.05 22.67 22.70 13,156 -0.35(-1.52%)
Feb 26, 2019 23.36 23.36 22.99 23.05 22,962 -0.09(-0.39%)
Feb 25, 2019 23.23 23.50 23.01 23.14 35,802 +0.33(+1.45%)
Feb 22, 2019 22.74 23.00 22.62 22.81 8,900 +0.12(+0.53%)
Feb 21, 2019 22.74 22.81 22.60 22.69 56,821 +0.09(+0.40%)
Feb 20, 2019 22.66 22.70 22.45 22.60 58,764 +0.15(+0.67%)
Feb 19, 2019 22.44 22.55 22.39 22.45 27,527 +0.10(+0.45%)
Feb 15, 2019 21.77 22.72 21.77 22.35 77,000 +0.66(+3.04%)
Feb 14, 2019 21.65 21.69 21.50 21.69 3,929 +0.12(+0.55%)
Feb 13, 2019 21.65 21.73 21.46 21.57 12,035 -0.08(-0.36%)
Feb 12, 2019 21.63 21.71 21.50 21.65 10,164 +0.14(+0.66%)
Feb 11, 2019 21.49 21.52 21.27 21.51 34,181 +0.25(+1.17%)
Feb 08, 2019 21.25 21.35 21.13 21.26 11,600 +0.21(+1.00%)
Feb 07, 2019 21.09 21.20 21.05 21.05 6,420 -0.08(-0.37%)
Feb 06, 2019 21.10 21.32 21.05 21.13 7,690 +0.04(+0.18%)
Feb 05, 2019 21.25 21.30 20.85 21.09 14,896 -0.08(-0.38%)
Feb 04, 2019 21.30 21.33 21.05 21.17 7,587 +0.17(+0.81%)
Feb 01, 2019 21.46 21.79 20.96 21.00 34,900 -0.52(-2.42%)
Jan 31, 2019 21.60 21.66 21.30 21.52 35,513 -0.04(-0.19%)
Jan 30, 2019 21.80 21.80 21.56 21.56 33,721 -0.01(-0.05%)
Jan 29, 2019 21.45 21.66 21.44 21.57 9,111 +0.13(+0.61%)
Jan 28, 2019 21.37 21.45 21.19 21.44 11,147 +0.07(+0.33%)
Jan 25, 2019 21.42 21.45 21.13 21.37 8,100 +0.25(+1.18%)
Jan 24, 2019 21.45 21.80 20.99 21.12 10,392 -0.33(-1.54%)
Jan 23, 2019 21.80 21.84 21.40 21.45 7,628 -0.08(-0.36%)
Jan 22, 2019 21.80 21.94 21.40 21.53 7,114 -0.05(-0.24%)
Jan 18, 2019 21.81 21.89 21.52 21.58 3,500 -0.29(-1.33%)
Jan 17, 2019 21.90 21.90 21.45 21.87 9,872 +0.17(+0.78%)
Jan 16, 2019 21.78 21.95 21.65 21.70 16,192 -0.25(-1.14%)
Jan 15, 2019 21.88 21.95 21.55 21.95 15,267 +0.35(+1.62%)
Jan 14, 2019 21.28 21.60 21.23 21.60 11,057 +0.32(+1.50%)
Jan 11, 2019 21.30 21.30 21.06 21.28 6,000 +0.20(+0.95%)
Jan 10, 2019 21.20 21.25 21.00 21.08 6,347 -0.17(-0.80%)
Jan 09, 2019 20.99 21.30 20.99 21.25 12,651 +0.25(+1.19%)
Jan 08, 2019 20.97 21.01 20.59 21.00 10,523 +0.05(+0.24%)
Jan 07, 2019 20.83 21.07 20.62 20.95 33,456 +0.15(+0.72%)
Jan 04, 2019 21.20 21.20 20.41 20.80 38,400 +0.25(+1.22%)
Jan 03, 2019 20.50 20.70 20.20 20.55 18,968 +0.11(+0.54%)
Jan 02, 2019 20.20 20.80 20.20 20.44 10,329 +0.24(+1.19%)
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%)
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.