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 (%)
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.