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 (%)
May 29, 2020 17.62 17.99 17.39 17.60 10,700 -0.02(-0.11%)
May 28, 2020 17.50 17.90 16.82 17.62 18,656 +0.13(+0.74%)
May 27, 2020 17.35 17.49 16.74 17.49 17,399 +0.47(+2.76%)
May 26, 2020 16.84 17.39 16.73 17.02 21,910 +0.27(+1.61%)
May 22, 2020 16.51 17.00 16.33 16.75 7,800 -0.08(-0.48%)
May 21, 2020 16.52 16.89 15.60 16.83 20,260 +0.11(+0.64%)
May 20, 2020 16.40 16.92 15.81 16.72 11,709 +0.37(+2.28%)
May 19, 2020 16.98 16.98 16.35 16.35 12,872 -0.30(-1.80%)
May 18, 2020 17.26 17.36 16.39 16.65 22,393 -0.10(-0.60%)
May 15, 2020 17.00 17.16 15.00 16.75 42,400 -0.40(-2.33%)
May 14, 2020 17.00 17.49 14.55 17.15 27,421 -0.44(-2.50%)
May 13, 2020 18.07 18.42 16.93 17.59 15,659 -0.45(-2.51%)
May 12, 2020 18.72 18.72 17.83 18.04 9,039 -0.26(-1.42%)
May 11, 2020 17.83 18.74 17.83 18.30 19,179 +0.04(+0.23%)
May 08, 2020 17.80 19.00 17.71 18.26 17,100 +0.46(+2.58%)
May 07, 2020 18.54 18.62 17.65 17.80 28,129 -0.63(-3.42%)
May 06, 2020 18.63 19.15 18.40 18.43 15,196 -0.36(-1.92%)
May 05, 2020 18.59 19.00 18.28 18.79 20,829 -0.11(-0.58%)
May 04, 2020 18.80 18.90 18.15 18.90 15,177 +0.10(+0.53%)
May 01, 2020 18.00 18.87 17.31 18.80 33,800 +0.30(+1.62%)
Apr 30, 2020 17.50 18.90 17.20 18.50 61,995 +1.06(+6.08%)
Apr 29, 2020 16.80 17.44 16.70 17.44 38,340 +1.25(+7.69%)
Apr 28, 2020 16.19 16.48 15.75 16.20 29,990 +0.79(+5.16%)
Apr 27, 2020 13.89 16.10 13.64 15.40 80,510 +1.51(+10.87%)
Apr 24, 2020 13.32 13.96 13.25 13.89 14,900 +0.14(+1.02%)
Apr 23, 2020 13.31 14.11 12.50 13.75 51,299 +0.15(+1.10%)
Apr 22, 2020 14.00 14.92 13.38 13.60 32,673 -0.76(-5.29%)
Apr 21, 2020 12.50 14.36 12.09 14.36 39,749 +1.06(+7.97%)
Apr 20, 2020 13.50 14.42 12.99 13.30 39,733 -1.03(-7.18%)
Apr 17, 2020 14.55 14.77 14.06 14.33 33,400 -0.22(-1.52%)
Apr 16, 2020 14.25 14.99 14.00 14.55 22,405 +0.13(+0.90%)
Apr 15, 2020 13.27 14.50 13.05 14.42 42,332 +0.83(+6.08%)
Apr 14, 2020 16.40 16.40 13.11 13.59 182,852 -4.63(-25.39%)
Apr 13, 2020 19.03 19.25 18.00 18.22 28,005 -0.67(-3.55%)
Apr 09, 2020 18.03 19.62 17.98 18.89 42,500 +0.92(+5.12%)
Apr 08, 2020 16.70 18.00 16.60 17.97 27,143 +1.27(+7.60%)
Apr 07, 2020 15.70 17.57 15.70 16.70 29,949 +1.71(+11.44%)
Apr 06, 2020 14.02 15.71 14.02 14.99 25,252 +1.49(+11.00%)
Apr 03, 2020 14.61 14.61 13.16 13.50 24,500 -1.41(-9.46%)
Apr 02, 2020 14.75 15.27 14.31 14.91 24,911 +0.41(+2.83%)
Apr 01, 2020 14.65 14.95 14.16 14.50 23,789 -0.58(-3.85%)
Mar 31, 2020 15.51 16.00 14.65 15.08 20,055 -1.39(-8.44%)
Mar 30, 2020 17.10 17.10 14.42 16.47 31,355 -0.63(-3.68%)
Mar 27, 2020 18.25 18.25 16.12 17.10 43,400 -1.15(-6.30%)
Mar 26, 2020 15.90 18.84 15.34 18.25 117,352 +2.35(+14.78%)
Mar 25, 2020 13.65 16.44 13.65 15.90 71,057 +2.35(+17.34%)
Mar 24, 2020 12.00 13.92 12.00 13.55 48,474 +1.93(+16.63%)
Mar 23, 2020 11.21 13.30 11.10 11.62 67,566 +0.91(+8.48%)
Mar 20, 2020 11.10 11.99 10.50 10.71 164,800 +0.11(+1.04%)
Mar 19, 2020 8.500 11.84 7.570 10.60 102,069 +2.30(+27.71%)
Mar 18, 2020 11.48 11.48 8.090 8.300 85,988 -3.61(-30.31%)
Mar 17, 2020 12.25 12.81 11.85 11.91 120,804 +0.11(+0.93%)
Mar 16, 2020 12.50 12.73 11.55 11.80 72,831 -2.20(-15.71%)
Mar 13, 2020 12.27 14.25 11.82 14.00 115,800 +2.69(+23.78%)
Mar 12, 2020 13.80 13.81 11.25 11.31 75,878 -4.51(-28.51%)
Mar 11, 2020 19.09 19.09 15.51 15.82 82,178 -3.48(-18.03%)
Mar 10, 2020 21.79 22.02 17.50 19.30 73,988 -1.45(-6.99%)
Mar 09, 2020 23.25 23.50 19.57 20.75 91,679 -3.46(-14.29%)
Mar 06, 2020 24.50 24.79 24.21 24.21 39,700 -0.43(-1.75%)
Mar 05, 2020 24.80 24.95 24.62 24.64 13,626 -0.42(-1.68%)
Mar 04, 2020 25.00 25.08 24.79 25.06 12,238 +0.30(+1.21%)
Mar 03, 2020 24.92 25.00 24.70 24.76 24,282 +0.11(+0.45%)
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.