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 (%)
Apr 30, 2018 23.23 23.47 23.23 23.32 8,268 +0.27(+1.17%)
Apr 27, 2018 23.10 23.47 23.04 23.05 5,780 -0.10(-0.43%)
Apr 26, 2018 23.15 23.20 23.15 23.15 936 +0.10(+0.43%)
Apr 25, 2018 23.10 23.23 23.00 23.05 12,994 -0.02(-0.09%)
Apr 24, 2018 23.07 23.09 23.00 23.07 11,537 -0.13(-0.56%)
Apr 23, 2018 23.39 23.39 23.00 23.20 6,738 -0.10(-0.43%)
Apr 20, 2018 23.44 23.44 23.30 23.30 4,250 -0.15(-0.65%)
Apr 19, 2018 23.59 23.59 23.30 23.45 7,947 -0.05(-0.20%)
Apr 18, 2018 23.55 23.60 23.33 23.50 3,255 -0.05(-0.21%)
Apr 17, 2018 23.37 23.61 23.37 23.55 3,705 +0.08(+0.34%)
Apr 16, 2018 23.46 23.47 23.20 23.47 8,979 +0.21(+0.90%)
Apr 13, 2018 23.20 23.30 23.15 23.26 9,022 +0.08(+0.35%)
Apr 12, 2018 23.04 23.30 23.01 23.18 5,268 -0.02(-0.09%)
Apr 11, 2018 23.20 23.20 23.05 23.20 14,444 -0.00(-0.01%)
Apr 10, 2018 23.02 23.47 23.01 23.20 5,015 +0.25(+1.08%)
Apr 09, 2018 23.15 23.15 22.92 22.95 4,320 -0.10(-0.41%)
Apr 06, 2018 23.01 23.05 22.85 23.05 6,247 +0.00(+0.00%)
Apr 05, 2018 23.20 23.20 23.00 23.05 2,925 +0.14(+0.61%)
Apr 04, 2018 22.93 22.95 22.91 22.91 6,042 -0.30(-1.29%)
Apr 03, 2018 23.18 23.27 23.05 23.21 3,697 -0.02(-0.09%)
Apr 02, 2018 23.40 23.42 23.23 23.23 11,801 -0.06(-0.27%)
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%)
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.