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 31, 2018 21.51 21.60 20.00 21.17 37,810 -0.57(-2.62%)
Jul 30, 2018 21.70 21.79 21.40 21.74 30,624 +0.04(+0.18%)
Jul 27, 2018 22.17 22.24 21.36 21.70 73,900 -0.39(-1.77%)
Jul 26, 2018 21.89 22.10 21.89 22.09 28,374 +0.33(+1.52%)
Jul 25, 2018 21.55 21.85 21.52 21.76 38,537 +0.26(+1.21%)
Jul 24, 2018 20.98 21.50 20.84 21.50 44,246 +0.79(+3.81%)
Jul 23, 2018 20.71 21.27 20.52 20.71 39,427 -0.04(-0.19%)
Jul 20, 2018 20.68 20.90 20.50 20.75 14,978 -0.01(-0.05%)
Jul 19, 2018 20.65 20.85 20.53 20.76 26,541 +0.07(+0.33%)
Jul 18, 2018 20.57 20.74 20.45 20.69 28,578 +0.06(+0.30%)
Jul 17, 2018 20.67 20.72 20.35 20.63 33,052 -0.09(-0.43%)
Jul 16, 2018 20.57 20.90 20.51 20.72 37,996 +0.15(+0.73%)
Jul 13, 2018 20.36 20.59 20.27 20.57 28,902 +0.19(+0.93%)
Jul 12, 2018 20.13 20.44 20.13 20.38 43,442 +0.25(+1.24%)
Jul 11, 2018 19.98 20.32 19.94 20.13 28,868 +0.15(+0.75%)
Jul 10, 2018 19.86 20.20 19.86 19.98 56,365 +0.22(+1.11%)
Jul 09, 2018 19.77 19.73 19.76 6,406 -0.01(-0.05%)
Jul 06, 2018 19.94 20.16 19.72 19.77 12,667 -0.09(-0.45%)
Jul 05, 2018 19.85 19.90 19.78 19.86 34,149 +0.01(+0.05%)
Jul 03, 2018 19.85 19.85 19.85 0 -0.09(-0.45%)
Jul 02, 2018 19.90 20.28 19.86 19.94 40,296 +0.08(+0.40%)
Jun 29, 2018 19.80 20.06 19.71 19.86 55,031 +0.12(+0.63%)
Jun 28, 2018 19.70 19.80 19.68 19.74 24,543 +0.23(+1.15%)
Jun 27, 2018 19.80 19.80 19.41 19.51 14,672 -0.29(-1.46%)
Jun 26, 2018 19.83 19.95 19.26 19.80 51,616 +0.00(+0.00%)
Jun 25, 2018 19.89 20.07 19.80 19.80 41,015 +0.00(+0.00%)
Jun 22, 2018 19.75 20.00 19.70 19.80 23,790 -0.01(-0.05%)
Jun 21, 2018 19.63 19.98 19.62 19.81 29,723 +0.34(+1.75%)
Jun 20, 2018 19.05 19.50 19.04 19.47 33,160 +0.47(+2.47%)
Jun 19, 2018 19.10 19.10 18.92 19.00 6,959 -0.16(-0.84%)
Jun 18, 2018 18.86 19.20 18.83 19.16 29,366 +0.07(+0.37%)
Jun 15, 2018 19.10 18.85 19.09 27,488 +0.24(+1.29%)
Jun 14, 2018 18.69 18.91 18.62 18.85 19,760 +0.20(+1.06%)
Jun 13, 2018 18.80 18.83 18.60 18.65 2,488 -0.09(-0.48%)
Jun 12, 2018 18.76 18.90 18.66 18.74 7,741 -0.09(-0.48%)
Jun 11, 2018 19.01 19.11 18.71 18.83 32,202 -0.11(-0.59%)
Jun 08, 2018 19.09 19.09 18.90 18.94 31,310 -0.02(-0.10%)
Jun 07, 2018 18.75 19.10 18.75 18.96 28,210 +0.36(+1.94%)
Jun 06, 2018 18.70 18.60 36,989 +0.24(+1.31%)
Jun 05, 2018 18.47 18.47 18.31 18.36 24,151 +0.00(+0.00%)
Jun 04, 2018 18.40 18.45 18.31 18.36 7,793 -0.03(-0.16%)
Jun 01, 2018 18.30 18.40 18.29 18.39 19,171 +0.09(+0.49%)
May 31, 2018 18.10 18.30 18.00 18.30 15,570 -0.28(-1.51%)
May 30, 2018 18.39 18.59 18.28 18.58 19,267 +0.20(+1.09%)
May 29, 2018 18.20 18.49 18.19 18.38 18,700 +0.00(+0.00%)
May 25, 2018 18.38 18.38 18.38 0 +0.17(+0.93%)
May 24, 2018 18.28 18.48 18.04 18.21 18,845 -0.07(-0.38%)
May 23, 2018 18.00 18.28 18.00 18.28 16,738 +0.28(+1.56%)
May 22, 2018 18.15 18.15 17.95 18.00 15,212 -0.14(-0.77%)
May 21, 2018 18.18 18.20 17.96 18.14 29,015 +0.04(+0.22%)
May 18, 2018 17.80 18.18 17.80 18.10 29,798 +0.46(+2.61%)
May 17, 2018 17.68 17.79 17.41 17.64 16,572 +0.14(+0.80%)
May 16, 2018 17.50 17.85 17.39 17.50 33,348 -0.05(-0.28%)
May 15, 2018 17.86 17.86 17.39 17.55 28,328 -0.44(-2.45%)
May 14, 2018 18.08 18.08 17.90 17.99 29,624 +0.24(+1.35%)
May 11, 2018 17.07 17.97 17.07 17.75 50,298 +0.80(+4.72%)
May 10, 2018 16.24 16.96 16.22 16.95 21,508 +0.71(+4.37%)
May 09, 2018 16.49 16.49 16.18 16.24 12,498 -0.07(-0.43%)
May 08, 2018 16.00 16.31 16.00 16.31 17,537 +0.33(+2.07%)
May 07, 2018 16.15 16.25 15.98 15.98 18,947 -0.12(-0.72%)
May 04, 2018 16.00 16.12 16.00 16.10 6,823 +0.11(+0.68%)
May 03, 2018 16.00 16.05 15.96 15.99 3,100 -0.09(-0.58%)
May 02, 2018 16.05 16.08 16.04 16.08 4,814 +0.06(+0.37%)
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.