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 8.480 8.830 8.460 8.760 11,600 -0.07(-0.79%)
May 28, 2020 8.850 9.050 8.500 8.830 5,259 +0.24(+2.74%)
May 27, 2020 8.405 8.600 8.405 8.594 2,452 -0.20(-2.23%)
May 26, 2020 9.100 9.100 8.790 8.790 5,144 +0.09(+1.04%)
May 22, 2020 8.375 8.700 8.375 8.700 6,100 +0.60(+7.41%)
May 21, 2020 7.400 8.100 7.400 8.100 10,960 +0.50(+6.58%)
May 20, 2020 7.200 7.750 7.167 7.600 20,705 +0.20(+2.70%)
May 19, 2020 6.780 7.500 6.780 7.400 17,264 +0.70(+10.45%)
May 18, 2020 6.770 6.800 6.670 6.700 3,100 +0.54(+8.85%)
May 15, 2020 6.000 6.155 6.000 6.155 1,400 +0.35(+5.94%)
May 14, 2020 5.650 5.810 5.650 5.810 579 -0.13(-2.19%)
May 13, 2020 5.750 5.950 5.700 5.940 5,597 -0.02(-0.34%)
May 12, 2020 6.140 6.226 5.960 5.960 2,886 -0.33(-5.17%)
May 11, 2020 6.040 6.420 6.040 6.285 1,217 +0.32(+5.28%)
May 08, 2020 5.790 5.970 5.660 5.970 1,700 -0.44(-6.86%)
May 07, 2020 6.410 6.410 6.410 6.410 1,000 +0.43(+7.19%)
May 06, 2020 5.980 5.980 5.980 5.980 100 -0.19(-3.08%)
May 05, 2020 5.905 6.570 5.905 6.170 2,218 -0.17(-2.72%)
May 04, 2020 6.500 6.607 6.260 6.343 3,841 -0.06(-0.90%)
May 01, 2020 6.470 6.650 6.255 6.400 4,600 -0.07(-1.08%)
Apr 30, 2020 6.030 6.470 5.687 6.470 5,706 +0.67(+11.55%)
Apr 29, 2020 5.560 5.800 5.560 5.800 5,286 +0.40(+7.41%)
Apr 28, 2020 5.510 5.605 5.280 5.400 5,470 -0.45(-7.69%)
Apr 27, 2020 5.950 5.950 5.850 5.850 1,175 +0.24(+4.28%)
Apr 24, 2020 5.580 5.845 5.500 5.610 3,500 -0.25(-4.27%)
Apr 23, 2020 5.340 6.050 5.020 5.860 4,093 -0.06(-1.10%)
Apr 22, 2020 5.730 6.000 5.700 5.925 3,929 +0.04(+0.59%)
Apr 21, 2020 5.940 5.940 5.882 5.890 1,961 -0.41(-6.51%)
Apr 20, 2020 6.300 6.300 6.300 6.300 4 +0.00(+0.00%)
Apr 17, 2020 6.240 6.380 6.210 6.300 4,600 -0.25(-3.80%)
Apr 16, 2020 6.480 6.580 6.020 6.549 2,820 +0.23(+3.62%)
Apr 15, 2020 5.770 6.650 5.380 6.320 30,278 -0.08(-1.25%)
Apr 14, 2020 6.410 6.410 6.400 6.400 936 +0.04(+0.63%)
Apr 13, 2020 6.160 6.420 6.120 6.360 9,090 -0.12(-1.85%)
Apr 09, 2020 6.340 6.660 6.340 6.480 6,500 +0.51(+8.50%)
Apr 08, 2020 5.190 6.000 5.016 5.972 28,612 +0.79(+15.21%)
Apr 07, 2020 5.040 5.200 5.000 5.184 9,368 +0.03(+0.66%)
Apr 06, 2020 5.010 5.200 5.000 5.150 6,050 +0.21(+4.25%)
Apr 03, 2020 4.766 4.990 4.766 4.940 5,700 +0.06(+1.23%)
Apr 02, 2020 4.500 5.000 4.450 4.880 7,557 +0.38(+8.44%)
Apr 01, 2020 6.010 6.030 4.500 4.500 7,069 -2.15(-32.33%)
Mar 31, 2020 6.420 6.700 6.370 6.650 1,894 +0.62(+10.37%)
Mar 30, 2020 5.220 6.050 5.220 6.025 14,146 +0.23(+3.88%)
Mar 27, 2020 5.040 5.800 4.900 5.800 8,200 +0.20(+3.57%)
Mar 26, 2020 5.820 5.820 5.351 5.600 8,437 +0.15(+2.75%)
Mar 25, 2020 4.750 5.528 4.750 5.450 15,846 +0.80(+17.20%)
Mar 24, 2020 4.200 4.650 4.096 4.650 33,318 +0.46(+10.98%)
Mar 23, 2020 3.970 4.250 3.700 4.190 31,252 +0.17(+4.23%)
Mar 20, 2020 3.740 4.110 3.740 4.020 16,900 +0.02(+0.50%)
Mar 19, 2020 4.030 4.250 3.791 4.000 6,962 -0.37(-8.51%)
Mar 18, 2020 4.900 4.900 4.190 4.372 18,170 -0.92(-17.35%)
Mar 17, 2020 5.410 5.550 5.290 5.290 10,932 -0.16(-2.94%)
Mar 16, 2020 5.120 5.880 4.950 5.450 11,870 +0.34(+6.64%)
Mar 13, 2020 5.120 5.180 5.000 5.111 5,200 +0.46(+9.91%)
Mar 12, 2020 5.720 5.860 4.470 4.650 22,617 -2.45(-34.53%)
Mar 11, 2020 6.580 7.180 6.580 7.102 40,735 +0.03(+0.46%)
Mar 10, 2020 6.600 7.231 6.600 7.070 18,343 +0.47(+7.12%)
Mar 09, 2020 6.980 7.170 6.600 6.600 13,932 -0.67(-9.22%)
Mar 06, 2020 6.880 7.270 6.780 7.270 6,500 -0.23(-3.07%)
Mar 05, 2020 7.437 7.500 7.214 7.500 6,613 -0.15(-1.99%)
Mar 04, 2020 7.602 7.653 7.568 7.653 4,605 +0.13(+1.72%)
Mar 03, 2020 7.283 7.700 7.226 7.523 11,520 +0.18(+2.50%)
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.