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 (%)
Mar 31, 2020 15.26 15.98 14.53 14.53 193,157 -0.33(-2.22%)
Mar 30, 2020 17.60 17.60 14.70 14.86 64,565 -2.64(-15.09%)
Mar 27, 2020 14.80 17.80 13.68 17.50 361,400 +2.49(+16.59%)
Mar 26, 2020 11.29 15.89 11.29 15.01 472,336 +4.75(+46.30%)
Mar 25, 2020 8.488 10.74 8.050 10.26 348,213 +2.41(+30.70%)
Mar 24, 2020 9.360 9.790 7.690 7.850 344,937 -0.66(-7.76%)
Mar 23, 2020 13.75 13.75 7.260 8.510 351,615 -4.96(-36.82%)
Mar 20, 2020 15.85 16.04 12.40 13.47 151,200 -1.48(-9.90%)
Mar 19, 2020 9.900 17.34 9.400 14.95 178,096 +5.10(+51.78%)
Mar 18, 2020 13.00 13.39 6.601 9.850 227,758 -3.69(-27.25%)
Mar 17, 2020 19.00 19.00 13.54 13.54 127,040 -5.46(-28.74%)
Mar 16, 2020 18.75 20.60 18.16 19.00 68,164 -2.20(-10.38%)
Mar 13, 2020 20.96 21.76 18.26 21.20 203,200 +0.60(+2.91%)
Mar 12, 2020 23.00 23.00 17.68 20.60 160,265 -3.38(-14.10%)
Mar 11, 2020 23.77 24.44 23.74 23.98 64,482 -0.54(-2.20%)
Mar 10, 2020 25.00 25.09 24.00 24.52 59,212 -0.28(-1.13%)
Mar 09, 2020 24.91 25.10 24.32 24.80 102,553 -0.96(-3.74%)
Mar 06, 2020 25.63 25.85 25.40 25.76 35,200 -0.18(-0.68%)
Mar 05, 2020 26.51 26.51 25.84 25.94 111,482 -0.73(-2.73%)
Mar 04, 2020 26.66 26.74 26.46 26.67 13,358 +0.08(+0.29%)
Mar 03, 2020 25.96 26.69 25.96 26.59 66,717 +0.64(+2.47%)
Mar 02, 2020 25.60 26.13 25.51 25.95 22,344 +0.51(+2.00%)
Feb 28, 2020 25.97 26.11 25.20 25.44 138,100 -0.72(-2.75%)
Feb 27, 2020 25.90 26.30 25.50 26.16 47,945 -0.26(-0.98%)
Feb 26, 2020 26.61 26.69 26.34 26.42 34,993 +0.10(+0.36%)
Feb 25, 2020 26.67 26.98 26.30 26.32 49,759 -0.44(-1.63%)
Feb 24, 2020 26.83 26.99 26.65 26.76 25,665 -0.21(-0.78%)
Feb 21, 2020 27.24 27.24 26.95 26.97 24,200 -0.25(-0.92%)
Feb 20, 2020 27.07 27.22 27.00 27.22 10,127 +0.27(+1.00%)
Feb 19, 2020 27.05 27.11 26.95 26.95 17,384 -0.11(-0.41%)
Feb 18, 2020 26.97 27.12 26.95 27.06 25,515 +0.08(+0.30%)
Feb 14, 2020 26.98 26.98 26.90 26.98 23,400 -0.00(-0.00%)
Feb 13, 2020 26.95 27.00 26.94 26.98 5,124 +0.04(+0.15%)
Feb 12, 2020 27.03 27.03 26.91 26.94 65,878 -0.14(-0.52%)
Feb 11, 2020 27.06 27.09 26.98 27.08 9,370 +0.11(+0.41%)
Feb 10, 2020 26.95 27.23 26.93 26.97 130,814 -0.02(-0.09%)
Feb 07, 2020 27.21 27.21 26.96 26.99 64,000 -0.11(-0.39%)
Feb 06, 2020 27.24 27.26 27.07 27.10 22,677 -0.08(-0.29%)
Feb 05, 2020 27.44 27.53 27.18 27.18 21,056 -0.10(-0.36%)
Feb 04, 2020 27.26 27.41 27.26 27.28 28,531 +0.03(+0.11%)
Feb 03, 2020 27.45 27.60 27.22 27.25 24,946 -0.21(-0.76%)
Jan 31, 2020 27.29 27.48 27.20 27.46 50,900 +0.17(+0.62%)
Jan 30, 2020 27.09 27.29 27.09 27.29 16,344 +0.16(+0.59%)
Jan 29, 2020 27.07 27.14 27.00 27.13 13,446 +0.17(+0.63%)
Jan 28, 2020 27.05 27.05 26.92 26.96 17,317 -0.01(-0.04%)
Jan 27, 2020 27.13 27.13 26.97 26.97 13,543 -0.20(-0.74%)
Jan 24, 2020 27.17 27.17 26.92 27.17 15,600 +0.05(+0.18%)
Jan 23, 2020 26.90 27.12 26.87 27.12 7,069 +0.11(+0.41%)
Jan 22, 2020 26.86 27.07 26.86 27.01 18,124 +0.01(+0.04%)
Jan 21, 2020 26.84 27.00 26.84 27.00 17,810 +0.20(+0.74%)
Jan 17, 2020 26.51 26.88 26.51 26.80 16,500 +0.12(+0.45%)
Jan 16, 2020 26.66 26.73 26.54 26.68 8,519 +0.07(+0.24%)
Jan 15, 2020 26.54 26.73 26.54 26.61 114,368 +0.06(+0.24%)
Jan 14, 2020 26.70 26.75 26.54 26.55 37,365 -0.11(-0.40%)
Jan 13, 2020 26.65 26.73 26.61 26.66 16,856 +0.04(+0.14%)
Jan 10, 2020 26.59 26.80 26.59 26.62 22,100 -0.05(-0.19%)
Jan 09, 2020 26.88 26.88 26.63 26.67 14,923 -0.19(-0.69%)
Jan 08, 2020 26.85 26.91 26.83 26.86 50,477 +0.03(+0.09%)
Jan 07, 2020 26.78 26.86 26.74 26.83 15,475 +0.04(+0.15%)
Jan 06, 2020 26.76 26.85 26.76 26.79 15,394 -0.02(-0.07%)
Jan 03, 2020 26.84 26.85 26.78 26.81 18,800 -0.02(-0.07%)
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.