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 (%)
Mar 29, 2018 23.29 23.29 23.29 0 +0.29(+1.27%)
Mar 28, 2018 23.06 23.25 23.00 23.00 2,571 -0.32(-1.36%)
Mar 27, 2018 23.43 23.48 23.32 23.32 7,451 -0.25(-1.06%)
Mar 26, 2018 23.59 23.60 23.42 23.57 9,450 -0.08(-0.34%)
Mar 23, 2018 23.75 23.75 23.62 23.65 5,347 -0.04(-0.17%)
Mar 22, 2018 23.72 23.72 23.63 23.69 1,983 +0.01(+0.03%)
Mar 21, 2018 23.56 23.72 23.51 23.68 3,966 +0.05(+0.22%)
Mar 20, 2018 23.67 23.67 23.60 23.63 2,024 -0.04(-0.16%)
Mar 19, 2018 23.65 23.67 23.60 23.67 3,912 +0.07(+0.28%)
Mar 16, 2018 23.77 23.77 23.57 23.60 11,262 -0.13(-0.55%)
Mar 15, 2018 23.84 23.84 23.72 23.73 1,839 -0.12(-0.50%)
Mar 14, 2018 24.09 23.85 23.85 2,826 +0.00(+0.01%)
Mar 13, 2018 23.92 23.92 23.65 23.85 12,974 +0.09(+0.37%)
Mar 12, 2018 23.96 23.96 23.66 23.76 7,653 -0.15(-0.63%)
Mar 09, 2018 23.68 24.03 23.68 23.91 18,966 +0.28(+1.18%)
Mar 08, 2018 23.65 23.75 23.55 23.63 14,581 -0.22(-0.92%)
Mar 07, 2018 23.87 23.85 6,564 -0.02(-0.08%)
Mar 06, 2018 23.52 23.88 23.50 23.87 16,995 +0.35(+1.49%)
Mar 05, 2018 23.34 23.52 23.34 23.52 7,266 +0.24(+1.03%)
Mar 02, 2018 23.25 23.35 23.25 23.28 8,615 +0.03(+0.13%)
Mar 01, 2018 23.26 23.35 23.25 23.25 16,071 +0.10(+0.43%)
Feb 28, 2018 23.00 23.15 23.00 23.15 4,986 +0.01(+0.04%)
Feb 27, 2018 23.01 23.15 22.89 23.14 5,690 +0.06(+0.26%)
Feb 26, 2018 22.93 23.20 22.92 23.08 31,813 +0.21(+0.92%)
Feb 23, 2018 22.74 22.89 22.74 22.87 28,790 +0.22(+0.97%)
Feb 22, 2018 22.83 22.93 22.61 22.65 67,557 -0.20(-0.88%)
Feb 21, 2018 22.85 22.85 22.75 22.85 18,128 -0.10(-0.44%)
Feb 20, 2018 22.82 22.99 22.75 22.95 37,030 -0.03(-0.13%)
Feb 16, 2018 22.98 22.98 22.98 0 -0.02(-0.09%)
Feb 15, 2018 23.02 23.02 22.91 23.00 20,797 +0.12(+0.52%)
Feb 14, 2018 23.19 23.30 22.85 22.88 34,846 -0.47(-2.01%)
Feb 13, 2018 23.38 23.38 23.16 23.35 9,793 -0.26(-1.10%)
Feb 12, 2018 23.40 23.61 23.38 23.61 4,111 +0.23(+0.98%)
Feb 09, 2018 23.38 23.38 22.91 23.38 6,204 +0.55(+2.41%)
Feb 08, 2018 23.07 23.44 22.83 22.83 23,662 -0.32(-1.38%)
Feb 07, 2018 23.53 23.00 23.15 12,256 -0.35(-1.49%)
Feb 06, 2018 23.53 23.53 23.25 23.50 11,139 +0.00(+0.00%)
Feb 05, 2018 23.90 23.90 23.50 23.50 7,544 -0.31(-1.30%)
Feb 02, 2018 23.43 23.95 23.25 23.81 4,257 +0.01(+0.04%)
Feb 01, 2018 24.05 24.23 23.80 23.80 14,797 -0.41(-1.69%)
Jan 31, 2018 24.00 24.25 23.90 24.21 7,078 +0.44(+1.85%)
Jan 30, 2018 24.17 24.17 23.76 23.77 11,762 -0.68(-2.78%)
Jan 29, 2018 24.64 24.64 24.08 24.45 34,934 -0.29(-1.17%)
Jan 26, 2018 24.80 24.80 24.53 24.74 8,162 -0.15(-0.60%)
Jan 25, 2018 24.95 24.95 24.73 24.89 11,720 -0.10(-0.40%)
Jan 24, 2018 25.04 25.07 24.78 24.99 39,128 -0.08(-0.32%)
Jan 23, 2018 24.80 25.19 24.71 25.07 54,650 +0.23(+0.93%)
Jan 22, 2018 24.67 24.93 24.58 24.84 54,772 +0.09(+0.36%)
Jan 19, 2018 23.84 24.80 23.72 24.75 253,894 +0.93(+3.90%)
Jan 18, 2018 23.82 24.17 23.66 23.82 71,901 -0.19(-0.79%)
Jan 17, 2018 24.05 24.11 23.93 24.01 37,543 -0.04(-0.17%)
Jan 16, 2018 24.29 24.29 24.05 24.05 56,078 -0.14(-0.58%)
Jan 12, 2018 24.19 24.19 24.19 0 -0.07(-0.29%)
Jan 11, 2018 24.21 24.30 24.20 24.26 59,444 +0.12(+0.50%)
Jan 10, 2018 24.09 24.25 24.05 24.14 56,974 +0.02(+0.08%)
Jan 09, 2018 24.72 24.97 23.95 24.12 83,003 -0.72(-2.90%)
Jan 08, 2018 24.03 24.91 23.93 24.84 81,431 +0.68(+2.81%)
Jan 05, 2018 24.05 24.61 24.05 24.16 27,782 -0.12(-0.49%)
Jan 04, 2018 24.49 24.69 24.05 24.28 28,161 -0.21(-0.86%)
Jan 03, 2018 24.55 24.89 24.44 24.49 18,426 +0.02(+0.08%)
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.