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, 2020 10.00 10.55 9.760 10.28 35,623 -0.37(-3.43%)
Apr 29, 2020 9.390 10.75 9.390 10.64 104,708 +1.57(+17.36%)
Apr 28, 2020 8.850 9.180 8.710 9.070 130,264 +0.56(+6.58%)
Apr 27, 2020 8.230 8.640 8.080 8.510 98,260 +0.53(+6.59%)
Apr 24, 2020 8.405 8.405 7.970 7.984 46,800 -0.48(-5.63%)
Apr 23, 2020 8.550 8.585 8.150 8.460 69,698 +0.29(+3.55%)
Apr 22, 2020 8.600 8.730 8.170 8.170 53,591 -0.43(-5.00%)
Apr 21, 2020 8.890 9.150 8.410 8.600 81,236 -0.41(-4.55%)
Apr 20, 2020 9.270 9.590 9.000 9.010 37,860 -0.49(-5.16%)
Apr 17, 2020 9.630 10.00 9.300 9.500 215,100 +0.47(+5.20%)
Apr 16, 2020 9.350 9.600 8.650 9.030 59,977 -0.45(-4.75%)
Apr 15, 2020 9.630 9.750 9.000 9.480 52,815 -0.52(-5.20%)
Apr 14, 2020 9.230 10.25 9.230 10.00 241,778 +1.20(+13.64%)
Apr 13, 2020 8.550 9.144 7.790 8.800 165,494 -0.02(-0.23%)
Apr 09, 2020 7.000 9.060 6.940 8.820 242,500 +1.97(+28.76%)
Apr 08, 2020 7.000 7.166 6.160 6.850 134,841 +0.52(+8.21%)
Apr 07, 2020 5.890 6.810 5.890 6.330 368,686 +0.73(+13.04%)
Apr 06, 2020 4.750 6.220 4.750 5.600 162,155 +1.12(+25.00%)
Apr 03, 2020 5.350 5.350 3.960 4.480 186,000 -0.77(-14.67%)
Apr 02, 2020 4.750 5.670 4.750 5.250 62,535 -0.02(-0.38%)
Apr 01, 2020 6.000 6.000 5.000 5.270 106,760 -0.95(-15.27%)
Mar 31, 2020 6.000 6.240 5.500 6.220 59,412 +0.52(+9.13%)
Mar 30, 2020 6.250 6.250 5.360 5.700 125,491 -0.55(-8.80%)
Mar 27, 2020 6.990 7.198 5.520 6.250 67,300 -0.82(-11.54%)
Mar 26, 2020 6.094 8.520 6.044 7.065 159,338 +1.41(+24.82%)
Mar 25, 2020 4.210 6.084 4.210 5.660 202,709 +1.80(+46.63%)
Mar 24, 2020 3.600 4.215 3.600 3.860 314,428 +0.55(+16.62%)
Mar 23, 2020 3.370 3.500 3.050 3.310 331,599 +0.16(+5.08%)
Mar 20, 2020 3.790 3.820 2.510 3.150 477,800 -0.25(-7.27%)
Mar 19, 2020 3.000 4.320 3.000 3.397 406,618 +0.40(+13.23%)
Mar 18, 2020 6.020 6.069 2.710 3.000 144,074 -4.02(-57.26%)
Mar 17, 2020 7.500 7.950 7.000 7.020 71,868 -1.72(-19.68%)
Mar 16, 2020 10.39 10.39 8.000 8.740 90,428 -1.79(-17.00%)
Mar 13, 2020 10.00 11.52 10.00 10.53 37,400 +1.19(+12.74%)
Mar 12, 2020 14.79 14.79 9.340 9.340 86,112 -5.66(-37.73%)
Mar 11, 2020 18.61 18.61 14.82 15.00 39,959 -3.86(-20.47%)
Mar 10, 2020 20.21 20.21 18.47 18.86 30,570 -0.84(-4.26%)
Mar 09, 2020 21.97 21.97 19.70 19.70 41,227 -2.55(-11.46%)
Mar 06, 2020 22.99 24.09 22.07 22.25 34,500 -1.15(-4.91%)
Mar 05, 2020 23.55 23.85 23.10 23.40 9,395 -0.48(-2.01%)
Mar 04, 2020 23.50 24.00 23.50 23.88 9,442 +0.25(+1.06%)
Mar 03, 2020 24.14 24.59 22.85 23.63 30,809 -0.62(-2.56%)
Mar 02, 2020 23.92 24.25 22.38 24.25 29,093 +0.35(+1.46%)
Feb 28, 2020 24.45 24.45 23.81 23.90 25,700 -0.66(-2.67%)
Feb 27, 2020 24.44 24.70 24.04 24.56 11,821 +0.01(+0.03%)
Feb 26, 2020 24.66 24.69 24.16 24.55 26,022 +0.15(+0.61%)
Feb 25, 2020 25.29 25.29 24.27 24.40 31,800 -0.85(-3.37%)
Feb 24, 2020 25.42 25.55 25.17 25.25 12,994 -0.26(-1.02%)
Feb 21, 2020 25.61 25.68 25.51 25.51 2,600 -0.09(-0.35%)
Feb 20, 2020 25.45 25.60 25.45 25.60 14,320 +0.09(+0.35%)
Feb 19, 2020 25.54 25.55 25.45 25.51 12,632 -0.04(-0.16%)
Feb 18, 2020 25.43 25.55 25.40 25.55 5,943 +0.08(+0.31%)
Feb 14, 2020 25.80 25.80 25.41 25.47 34,600 -0.41(-1.57%)
Feb 13, 2020 25.84 25.88 25.80 25.88 2,813 -0.05(-0.17%)
Feb 12, 2020 25.85 25.92 25.69 25.92 2,528 +0.01(+0.02%)
Feb 11, 2020 25.74 25.93 25.74 25.91 4,907 -0.03(-0.10%)
Feb 10, 2020 25.76 25.94 25.74 25.94 3,427 +0.18(+0.70%)
Feb 07, 2020 25.74 25.79 25.67 25.76 6,800 +0.03(+0.12%)
Feb 06, 2020 25.66 25.73 25.63 25.73 3,449 +0.00(+0.00%)
Feb 05, 2020 25.69 25.75 25.69 25.73 3,148 +0.18(+0.70%)
Feb 04, 2020 25.55 25.72 25.48 25.55 23,330 -0.24(-0.93%)
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.