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, 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%)
Apr 01, 2019 22.98 22.99 22.77 22.80 34,346 -0.09(-0.39%)
Mar 29, 2019 23.35 23.35 22.89 22.89 92,000 -0.73(-3.09%)
Mar 28, 2019 23.75 23.80 23.58 23.62 12,403 -0.13(-0.55%)
Mar 27, 2019 23.70 23.87 23.64 23.75 20,745 -0.07(-0.29%)
Mar 26, 2019 23.62 23.84 23.62 23.82 7,316 +0.15(+0.63%)
Mar 25, 2019 23.36 23.67 23.25 23.67 5,487 +0.17(+0.72%)
Mar 22, 2019 23.40 23.50 23.40 23.50 2,900 +0.05(+0.21%)
Mar 21, 2019 23.55 23.60 23.45 23.45 2,406 -0.04(-0.17%)
Mar 20, 2019 23.46 23.65 23.44 23.49 3,682 +0.03(+0.13%)
Mar 19, 2019 23.75 23.80 23.40 23.46 4,869 -0.26(-1.10%)
Mar 18, 2019 23.28 23.74 23.28 23.72 8,965 +0.27(+1.15%)
Mar 15, 2019 23.41 23.47 23.40 23.45 900 -0.03(-0.13%)
Mar 14, 2019 23.40 23.50 23.21 23.48 12,133 +0.24(+1.03%)
Mar 13, 2019 23.21 23.45 23.21 23.24 5,867 +0.18(+0.78%)
Mar 12, 2019 23.28 23.50 23.06 23.06 6,099 -0.08(-0.35%)
Mar 11, 2019 23.25 23.60 23.14 23.14 8,376 -0.12(-0.52%)
Mar 08, 2019 23.21 23.30 23.08 23.26 8,700 +0.12(+0.52%)
Mar 07, 2019 23.16 23.61 23.04 23.14 19,050 -0.33(-1.41%)
Mar 06, 2019 23.19 23.47 23.10 23.47 9,301 +0.41(+1.78%)
Mar 05, 2019 23.06 23.20 23.00 23.06 17,620 +0.05(+0.22%)
Mar 04, 2019 23.19 23.19 23.01 23.01 7,033 +0.01(+0.04%)
Mar 01, 2019 22.78 23.28 22.62 23.00 12,900 +0.18(+0.79%)
Feb 28, 2019 22.60 22.98 22.51 22.82 30,852 +0.12(+0.53%)
Feb 27, 2019 23.05 23.05 22.67 22.70 13,156 -0.35(-1.52%)
Feb 26, 2019 23.36 23.36 22.99 23.05 22,962 -0.09(-0.39%)
Feb 25, 2019 23.23 23.50 23.01 23.14 35,802 +0.33(+1.45%)
Feb 22, 2019 22.74 23.00 22.62 22.81 8,900 +0.12(+0.53%)
Feb 21, 2019 22.74 22.81 22.60 22.69 56,821 +0.09(+0.40%)
Feb 20, 2019 22.66 22.70 22.45 22.60 58,764 +0.15(+0.67%)
Feb 19, 2019 22.44 22.55 22.39 22.45 27,527 +0.10(+0.45%)
Feb 15, 2019 21.77 22.72 21.77 22.35 77,000 +0.66(+3.04%)
Feb 14, 2019 21.65 21.69 21.50 21.69 3,929 +0.12(+0.55%)
Feb 13, 2019 21.65 21.73 21.46 21.57 12,035 -0.08(-0.36%)
Feb 12, 2019 21.63 21.71 21.50 21.65 10,164 +0.14(+0.66%)
Feb 11, 2019 21.49 21.52 21.27 21.51 34,181 +0.25(+1.17%)
Feb 08, 2019 21.25 21.35 21.13 21.26 11,600 +0.21(+1.00%)
Feb 07, 2019 21.09 21.20 21.05 21.05 6,420 -0.08(-0.37%)
Feb 06, 2019 21.10 21.32 21.05 21.13 7,690 +0.04(+0.18%)
Feb 05, 2019 21.25 21.30 20.85 21.09 14,896 -0.08(-0.38%)
Feb 04, 2019 21.30 21.33 21.05 21.17 7,587 +0.17(+0.81%)
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.