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 (%)
Oct 29, 2021 4.990 0 +0.05(+1.01%)
Oct 28, 2021 4.810 5.050 4.750 4.940 8,653 -0.16(-3.14%)
Oct 27, 2021 5.100 5.100 5.100 5.100 100 -0.06(-1.16%)
Oct 25, 2021 5.160 5.160 5.160 0 +0.32(+6.61%)
Oct 22, 2021 4.750 5.250 4.750 4.840 4,566 -0.01(-0.21%)
Oct 21, 2021 4.760 4.958 4.760 4.850 1,104 +0.05(+1.04%)
Oct 20, 2021 4.750 4.970 4.750 4.800 2,034 -0.19(-3.81%)
Oct 19, 2021 4.750 4.990 4.750 4.990 200 +0.19(+3.96%)
Oct 18, 2021 4.820 4.820 4.750 4.800 16,450 -0.18(-3.62%)
Oct 15, 2021 4.850 4.990 4.850 4.980 606 -0.02(-0.40%)
Oct 14, 2021 4.750 5.000 4.750 5.000 1,399 +0.25(+5.26%)
Oct 13, 2021 4.600 4.957 4.600 4.750 3,886 -0.24(-4.81%)
Oct 12, 2021 4.850 5.000 4.850 4.990 3,650 -0.23(-4.41%)
Oct 08, 2021 5.220 5.220 5.220 26 +0.22(+4.40%)
Oct 07, 2021 4.470 5.220 4.470 5.000 7,646 +0.06(+1.21%)
Oct 06, 2021 4.700 4.940 4.500 4.940 12,517 +0.24(+5.11%)
Oct 05, 2021 5.000 5.125 4.448 4.700 3,660 -0.48(-9.21%)
Oct 04, 2021 4.820 5.177 4.820 5.177 600 +0.04(+0.71%)
Oct 01, 2021 5.140 5.140 5.140 5.140 203 +0.05(+0.98%)
Sep 30, 2021 5.000 5.107 5.000 5.090 1,485 -0.04(-0.85%)
Sep 29, 2021 5.200 5.200 5.100 5.134 615 +0.03(+0.66%)
Sep 27, 2021 5.100 5.100 5.100 7 +0.11(+2.21%)
Sep 24, 2021 5.020 5.152 4.900 4.990 921 -0.05(-0.99%)
Sep 23, 2021 5.200 5.200 4.900 5.040 6,327 +0.05(+1.00%)
Sep 22, 2021 5.264 5.264 4.990 4.990 13,920 -0.20(-3.85%)
Sep 21, 2021 4.900 5.190 4.900 5.190 15,277 +0.31(+6.38%)
Sep 20, 2021 4.520 4.950 4.520 4.879 20,554 -0.13(-2.62%)
Sep 16, 2021 5.010 5.010 5.010 0 +0.03(+0.63%)
Sep 15, 2021 4.979 4.979 4.979 4.979 320 -0.02(-0.43%)
Sep 14, 2021 4.850 5.020 4.850 5.000 3,710 -0.05(-0.99%)
Sep 13, 2021 5.196 5.196 4.980 5.050 2,800 +0.10(+2.02%)
Sep 10, 2021 5.100 5.170 4.950 4.950 4,329 -0.15(-2.92%)
Sep 09, 2021 5.100 5.100 5.000 5.099 2,560 -0.22(-4.07%)
Sep 08, 2021 5.200 5.316 5.200 5.316 3,150 +0.08(+1.44%)
Sep 07, 2021 5.320 5.320 5.240 5.240 353 -0.09(-1.60%)
Sep 03, 2021 5.260 5.325 4.850 5.325 1,481 -0.01(-0.27%)
Sep 02, 2021 5.350 5.350 5.340 5.340 1,372 +0.02(+0.37%)
Sep 01, 2021 5.340 5.350 5.260 5.320 2,822 +0.07(+1.33%)
Aug 31, 2021 5.446 5.610 5.000 5.250 10,691 +0.00(+0.00%)
Aug 30, 2021 5.350 5.350 5.250 5.250 726 +0.04(+0.67%)
Aug 27, 2021 5.250 5.250 5.190 5.215 1,397 -0.12(-2.34%)
Aug 26, 2021 5.350 5.350 5.250 5.340 1,775 -0.14(-2.55%)
Aug 25, 2021 5.250 5.500 5.150 5.480 6,344 +0.13(+2.43%)
Aug 23, 2021 5.350 5.350 5.350 6 +0.00(+0.00%)
Aug 20, 2021 5.456 5.500 5.076 5.350 900 -0.23(-4.08%)
Aug 19, 2021 5.391 5.577 5.240 5.577 700 -0.07(-1.29%)
Aug 18, 2021 5.500 5.720 5.500 5.650 2,766 +0.15(+2.73%)
Aug 17, 2021 5.550 5.800 5.400 5.500 25,797 -0.34(-5.82%)
Aug 16, 2021 5.598 5.840 5.598 5.840 600 -0.01(-0.17%)
Aug 13, 2021 5.830 5.850 5.550 5.850 5,135 -0.01(-0.10%)
Aug 12, 2021 5.700 5.900 5.560 5.856 1,531 -0.03(-0.58%)
Aug 11, 2021 5.683 5.894 5.683 5.890 3,100 -0.03(-0.50%)
Aug 10, 2021 5.570 5.919 5.560 5.919 1,295 -0.03(-0.48%)
Aug 09, 2021 5.846 5.948 5.846 5.948 221 +0.05(+0.82%)
Aug 06, 2021 5.540 5.922 5.540 5.900 9,198 -0.01(-0.25%)
Aug 05, 2021 5.718 5.915 5.718 5.915 400 -0.01(-0.25%)
Aug 04, 2021 5.950 5.950 5.700 5.930 7,442 +0.17(+2.95%)
Aug 03, 2021 5.690 5.950 5.690 5.760 1,225 -0.24(-4.00%)
Aug 02, 2021 5.500 6.000 5.500 6.000 750 +0.20(+3.45%)
Jul 30, 2021 5.805 5.957 5.500 5.800 6,302 -0.09(-1.46%)
Jul 29, 2021 5.909 5.997 5.710 5.886 2,921 +0.13(+2.19%)
Jul 28, 2021 6.160 6.160 5.760 5.760 5,935 -0.24(-4.00%)
Jul 27, 2021 5.807 6.085 5.807 6.000 8,012 -0.01(-0.17%)
Jul 26, 2021 6.160 6.160 5.570 6.010 8,826 +0.21(+3.62%)
Jul 23, 2021 6.150 6.150 5.800 5.800 683 -0.13(-2.19%)
Jul 22, 2021 5.890 6.167 5.890 5.930 3,079 +0.03(+0.51%)
Jul 21, 2021 5.630 5.900 5.610 5.900 847 +0.09(+1.55%)
Jul 20, 2021 5.310 5.810 5.000 5.810 13,472 +0.10(+1.78%)
Jul 19, 2021 5.510 5.814 5.241 5.708 17,263 -0.05(-0.80%)
Jul 16, 2021 5.680 5.770 5.300 5.754 28,247 +0.04(+0.78%)
Jul 15, 2021 5.770 5.770 5.369 5.710 7,830 -0.10(-1.80%)
Jul 14, 2021 5.988 5.988 5.815 5.815 769 -0.19(-3.09%)
Jul 13, 2021 6.000 6.000 5.770 6.000 3,780 +0.24(+4.16%)
Jul 12, 2021 5.690 5.760 5.605 5.760 5,885 +0.06(+1.05%)
Jul 09, 2021 5.632 5.700 5.521 5.700 6,646 +0.10(+1.79%)
Jul 08, 2021 5.050 6.230 4.940 5.600 9,858 +0.00(+0.00%)
Jul 07, 2021 5.340 5.600 5.330 5.600 6,274 +0.10(+1.82%)
Jul 06, 2021 5.550 5.550 5.060 5.500 8,855 +0.02(+0.36%)
Jul 02, 2021 5.000 5.480 5.000 5.480 3,926 -0.02(-0.36%)
Jul 01, 2021 5.200 5.500 5.148 5.500 15,341 +0.35(+6.80%)
Jun 30, 2021 5.150 5.167 5.100 5.150 703 +0.00(+0.00%)
Jun 29, 2021 5.005 5.200 5.005 5.150 16,108 +0.00(+0.00%)
Jun 28, 2021 5.100 5.150 5.000 5.150 10,822 -0.05(-0.96%)
Jun 25, 2021 5.260 5.500 5.200 5.200 3,853 -0.05(-0.95%)
Jun 24, 2021 5.225 5.375 5.100 5.250 8,397 -0.01(-0.19%)
Jun 23, 2021 5.100 5.260 5.100 5.260 1,825 +0.20(+3.95%)
Jun 22, 2021 5.260 5.400 5.051 5.060 13,620 -0.44(-8.00%)
Jun 21, 2021 5.404 5.600 4.867 5.500 19,175 +0.27(+5.16%)
Jun 18, 2021 5.650 5.652 4.693 5.230 18,310 -0.48(-8.41%)
Jun 17, 2021 5.789 5.789 5.660 5.710 669 -0.04(-0.70%)
Jun 16, 2021 5.900 5.900 5.750 5.750 2,075 +0.00(+0.00%)
Jun 15, 2021 5.660 5.840 5.650 5.750 7,310 +0.00(+0.00%)
Jun 14, 2021 5.790 5.900 5.650 5.750 12,471 -0.17(-2.87%)
Jun 11, 2021 6.060 6.060 5.920 5.920 3,838 -0.13(-2.15%)
Jun 10, 2021 6.030 6.100 5.750 6.050 7,213 -0.20(-3.20%)
Jun 09, 2021 6.400 6.500 6.000 6.250 26,264 -0.05(-0.79%)
Jun 08, 2021 6.350 6.400 6.000 6.300 31,030 +0.08(+1.29%)
Jun 07, 2021 6.400 6.682 6.157 6.220 19,262 +0.27(+4.54%)
Jun 04, 2021 6.100 6.450 5.600 5.950 45,648 +0.00(+0.00%)
Jun 03, 2021 5.550 5.950 5.450 5.950 75,592 +0.49(+8.97%)
Jun 02, 2021 4.950 5.600 4.933 5.460 55,963 +0.56(+11.46%)
Jun 01, 2021 4.900 4.942 4.750 4.899 15,838 +0.22(+4.67%)
May 28, 2021 4.695 4.880 4.639 4.680 1,641 -0.20(-4.10%)
May 27, 2021 4.370 4.890 4.370 4.880 1,609 +0.08(+1.67%)
May 26, 2021 4.210 4.950 4.210 4.800 23,176 +0.40(+9.09%)
May 25, 2021 4.110 4.590 4.110 4.400 4,632 -0.19(-4.14%)
May 24, 2021 4.400 4.700 4.400 4.590 15,836 +0.19(+4.32%)
May 21, 2021 4.380 4.400 4.224 4.400 802 +0.00(+0.00%)
May 20, 2021 4.020 4.400 4.020 4.400 9,942 +0.40(+10.00%)
May 19, 2021 4.010 4.150 4.000 4.000 20,767 -0.12(-2.92%)
May 18, 2021 4.040 4.140 3.945 4.120 6,412 -0.17(-3.96%)
May 17, 2021 4.200 4.387 3.900 4.290 13,714 -0.01(-0.23%)
May 14, 2021 4.200 4.400 4.200 4.300 8,014 +0.00(+0.00%)
May 13, 2021 4.320 4.500 4.050 4.300 2,168 +0.13(+3.12%)
May 12, 2021 4.410 4.450 4.020 4.170 17,397 -0.33(-7.33%)
May 11, 2021 4.010 4.500 4.010 4.500 14,563 +0.07(+1.58%)
May 10, 2021 4.480 4.680 4.250 4.430 20,638 +0.08(+1.84%)
May 07, 2021 4.300 4.795 4.300 4.350 38,091 +0.10(+2.35%)
May 06, 2021 4.500 4.500 3.900 4.250 20,028 -0.25(-5.56%)
May 05, 2021 3.860 4.500 3.750 4.500 74,818 +0.81(+21.95%)
May 04, 2021 3.450 3.970 3.160 3.690 37,286 +0.04(+1.10%)
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.