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 (%)
Jun 28, 2019 24.39 24.39 23.91 23.91 34,700 -0.75(-3.04%)
Jun 27, 2019 24.70 24.70 24.37 24.66 34,532 -0.02(-0.08%)
Jun 26, 2019 24.27 24.68 24.27 24.68 14,561 +0.11(+0.45%)
Jun 25, 2019 24.60 24.60 24.38 24.57 11,669 -0.03(-0.12%)
Jun 24, 2019 24.33 24.70 24.25 24.60 14,528 +0.29(+1.19%)
Jun 21, 2019 24.36 24.40 24.29 24.31 13,500 -0.04(-0.16%)
Jun 20, 2019 24.25 24.40 24.25 24.35 16,496 +0.09(+0.37%)
Jun 19, 2019 24.25 24.28 24.20 24.26 17,842 +0.01(+0.04%)
Jun 18, 2019 24.40 24.40 24.24 24.25 7,279 +0.02(+0.06%)
Jun 17, 2019 24.30 24.30 24.13 24.23 18,436 +0.03(+0.14%)
Jun 14, 2019 24.22 24.25 24.10 24.20 7,800 +0.05(+0.21%)
Jun 13, 2019 24.20 24.25 24.12 24.15 3,690 -0.08(-0.33%)
Jun 12, 2019 24.00 24.23 24.00 24.23 3,419 +0.12(+0.50%)
Jun 11, 2019 23.99 24.15 23.93 24.11 23,843 +0.12(+0.50%)
Jun 10, 2019 23.96 24.07 23.96 23.99 5,273 -0.03(-0.12%)
Jun 07, 2019 24.01 24.10 23.99 24.02 3,200 +0.03(+0.13%)
Jun 06, 2019 24.10 24.20 23.95 23.99 18,956 +0.03(+0.13%)
Jun 05, 2019 24.15 24.15 23.92 23.96 4,642 -0.04(-0.17%)
Jun 04, 2019 24.20 24.20 24.00 24.00 6,215 +0.04(+0.17%)
Jun 03, 2019 24.15 24.18 23.96 23.96 11,510 -0.24(-0.99%)
May 31, 2019 23.90 24.29 23.90 24.20 17,500 +0.28(+1.17%)
May 30, 2019 24.24 24.24 23.92 23.92 2,557 +0.00(+0.00%)
May 29, 2019 23.84 24.18 23.84 23.92 4,391 -0.13(-0.54%)
May 28, 2019 24.15 24.30 24.05 24.05 7,925 -0.08(-0.33%)
May 24, 2019 23.95 24.17 23.90 24.13 15,600 +0.23(+0.96%)
May 23, 2019 23.87 23.95 23.65 23.90 5,948 +0.10(+0.42%)
May 22, 2019 23.87 23.89 23.64 23.80 9,380 -0.00(-0.02%)
May 21, 2019 23.76 23.80 23.72 23.80 3,812 +0.09(+0.40%)
May 20, 2019 23.60 23.77 23.55 23.71 7,841 +0.07(+0.30%)
May 17, 2019 23.53 23.75 23.53 23.64 8,400 +0.09(+0.38%)
May 16, 2019 23.54 23.59 23.54 23.55 1,830 -0.02(-0.08%)
May 15, 2019 23.53 23.57 23.53 23.57 1,906 -0.02(-0.08%)
May 14, 2019 23.48 23.59 23.45 23.59 50,246 +0.14(+0.60%)
May 13, 2019 23.30 23.45 23.25 23.45 5,205 -0.03(-0.13%)
May 10, 2019 23.25 23.51 23.25 23.48 11,100 +0.01(+0.04%)
May 09, 2019 23.50 23.50 23.36 23.47 6,079 +0.21(+0.90%)
May 08, 2019 23.15 23.32 23.15 23.26 2,661 -0.07(-0.30%)
May 07, 2019 23.30 23.47 23.28 23.33 3,225 +0.03(+0.13%)
May 06, 2019 23.35 23.35 23.27 23.30 9,336 -0.15(-0.64%)
May 03, 2019 23.37 23.45 23.33 23.45 6,700 +0.20(+0.86%)
May 02, 2019 23.32 23.40 23.25 23.25 6,735 -0.07(-0.30%)
May 01, 2019 23.35 23.45 23.30 23.32 14,700 -0.18(-0.77%)
Apr 30, 2019 23.41 23.63 23.32 23.50 63,047 +0.17(+0.73%)
Apr 29, 2019 23.28 23.39 23.13 23.33 33,752 +0.04(+0.17%)
Apr 26, 2019 23.05 23.29 23.00 23.29 12,400 +0.32(+1.38%)
Apr 25, 2019 23.02 23.10 22.93 22.97 7,770 -0.03(-0.12%)
Apr 24, 2019 23.01 23.10 22.94 23.00 9,464 -0.01(-0.04%)
Apr 23, 2019 23.05 23.07 22.90 23.01 15,805 +0.03(+0.12%)
Apr 22, 2019 22.96 23.00 22.89 22.98 16,785 +0.05(+0.23%)
Apr 18, 2019 22.91 23.04 22.85 22.93 11,500 +0.01(+0.04%)
Apr 17, 2019 22.93 23.05 22.90 22.92 8,373 -0.07(-0.30%)
Apr 16, 2019 23.03 23.08 22.95 22.99 21,626 -0.09(-0.39%)
Apr 15, 2019 23.07 23.11 22.94 23.08 18,536 +0.19(+0.83%)
Apr 12, 2019 22.92 23.12 22.89 22.89 7,700 -0.03(-0.13%)
Apr 11, 2019 23.00 23.00 22.85 22.92 12,993 -0.04(-0.17%)
Apr 10, 2019 22.98 23.07 22.96 22.96 1,654 -0.01(-0.04%)
Apr 09, 2019 23.04 23.21 22.97 22.97 23,925 -0.11(-0.48%)
Apr 08, 2019 23.00 23.09 22.95 23.08 13,041 +0.19(+0.83%)
Apr 05, 2019 23.09 23.09 22.89 22.89 5,700 -0.11(-0.48%)
Apr 04, 2019 23.00 23.07 22.94 23.00 14,630 +0.05(+0.22%)
Apr 03, 2019 22.97 23.02 22.91 22.95 16,026 +0.05(+0.22%)
Apr 02, 2019 22.80 22.96 22.60 22.90 29,207 +0.10(+0.44%)
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.