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 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%)
May 01, 2018 15.96 16.06 15.91 16.02 5,117 -0.06(-0.37%)
Apr 30, 2018 16.15 16.32 16.00 16.08 9,150 +0.03(+0.19%)
Apr 27, 2018 16.26 16.26 16.05 16.05 11,384 -0.13(-0.80%)
Apr 26, 2018 16.54 16.54 16.10 16.18 9,320 -0.36(-2.18%)
Apr 25, 2018 16.31 16.54 16.25 16.54 4,171 +0.22(+1.36%)
Apr 24, 2018 16.20 16.32 16.20 16.32 10,056 -0.03(-0.20%)
Apr 23, 2018 16.39 16.40 16.23 16.35 14,593 -0.09(-0.55%)
Apr 20, 2018 16.55 16.65 16.40 16.44 8,405 -0.01(-0.06%)
Apr 19, 2018 16.50 16.74 16.45 16.45 47,420 -0.05(-0.30%)
Apr 18, 2018 16.50 16.54 16.50 16.50 14,556 -0.07(-0.42%)
Apr 17, 2018 16.49 16.61 16.46 16.57 57,716 +0.08(+0.49%)
Apr 16, 2018 16.52 16.54 16.48 16.49 13,012 +0.08(+0.48%)
Apr 13, 2018 16.54 16.54 16.41 16.41 14,810 -0.13(-0.79%)
Apr 12, 2018 16.49 16.54 16.45 16.54 14,455 +0.03(+0.18%)
Apr 11, 2018 16.41 16.54 16.40 16.51 6,087 +0.08(+0.49%)
Apr 10, 2018 16.38 16.58 16.37 16.43 18,834 +0.06(+0.37%)
Apr 09, 2018 16.47 16.58 16.37 16.37 17,854 -0.14(-0.85%)
Apr 06, 2018 16.47 16.55 16.46 16.51 26,429 -0.01(-0.06%)
Apr 05, 2018 16.29 16.52 16.29 16.52 2,277 +0.02(+0.12%)
Apr 04, 2018 16.25 16.52 16.25 16.50 6,240 +0.14(+0.86%)
Apr 03, 2018 16.55 16.58 16.02 16.36 13,483 -0.18(-1.09%)
Apr 02, 2018 16.36 16.55 16.36 16.54 22,405 +0.24(+1.47%)
Mar 29, 2018 16.30 16.30 16.30 0 +0.15(+0.93%)
Mar 28, 2018 16.14 16.15 15.86 16.15 5,313 +0.30(+1.89%)
Mar 27, 2018 16.20 16.20 15.75 15.85 23,160 -0.35(-2.16%)
Mar 26, 2018 16.45 16.45 15.95 16.20 18,305 -0.25(-1.52%)
Mar 23, 2018 16.56 16.64 16.45 16.45 16,513 -0.10(-0.60%)
Mar 22, 2018 16.66 16.66 16.35 16.55 15,675 +0.09(+0.55%)
Mar 21, 2018 16.46 16.53 16.40 16.46 12,428 +0.06(+0.37%)
Mar 20, 2018 16.63 16.71 16.32 16.40 37,519 -0.20(-1.20%)
Mar 19, 2018 16.73 16.73 16.38 16.60 31,530 -0.06(-0.36%)
Mar 16, 2018 16.76 16.76 16.64 16.66 5,314 -0.08(-0.48%)
Mar 15, 2018 16.43 16.74 16.43 16.74 18,304 -0.01(-0.06%)
Mar 14, 2018 16.80 16.81 16.54 16.75 13,157 +0.10(+0.60%)
Mar 13, 2018 16.95 16.95 16.63 16.65 13,174 -0.30(-1.77%)
Mar 12, 2018 16.84 17.09 16.84 16.95 11,578 +0.11(+0.65%)
Mar 09, 2018 16.80 16.84 16.72 16.84 15,063 +0.03(+0.18%)
Mar 08, 2018 16.85 16.85 16.40 16.81 36,136 +0.21(+1.27%)
Mar 07, 2018 16.77 16.60 15,913 -0.10(-0.60%)
Mar 06, 2018 16.45 16.72 16.30 16.70 30,163 +0.39(+2.39%)
Mar 05, 2018 15.90 16.44 15.62 16.31 27,629 +0.41(+2.58%)
Mar 02, 2018 15.95 16.00 15.51 15.90 38,187 +0.05(+0.32%)
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.