Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: USER )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 11, 2023 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 (%)
Oct 31, 2022 7.390 7.430 7.380 7.400 5,413,979 +0.00(+0.00%)
Oct 28, 2022 7.400 7.420 7.370 7.400 7,072,017 +0.00(+0.00%)
Oct 27, 2022 7.440 7.670 7.390 7.400 21,339,028 +3.54(+91.71%)
Oct 26, 2022 3.950 4.100 3.800 3.860 135,881 -0.08(-2.03%)
Oct 25, 2022 3.880 4.090 3.880 3.940 455,699 +0.01(+0.25%)
Oct 24, 2022 3.850 3.960 3.670 3.930 172,076 +0.06(+1.55%)
Oct 21, 2022 3.620 3.890 3.370 3.870 253,632 +0.33(+9.32%)
Oct 20, 2022 3.880 3.940 3.530 3.540 325,210 -0.39(-9.92%)
Oct 19, 2022 3.810 3.940 3.750 3.930 242,325 +0.00(+0.00%)
Oct 18, 2022 3.950 4.020 3.870 3.930 339,181 +0.01(+0.26%)
Oct 17, 2022 3.700 3.940 3.700 3.920 157,707 +0.28(+7.69%)
Oct 14, 2022 3.870 3.900 3.610 3.640 171,441 -0.19(-4.96%)
Oct 13, 2022 3.600 3.910 3.520 3.830 180,107 +0.09(+2.41%)
Oct 12, 2022 3.740 3.820 3.590 3.740 107,699 +0.03(+0.81%)
Oct 11, 2022 3.670 3.730 3.530 3.710 121,245 +0.00(+0.00%)
Oct 10, 2022 3.760 3.780 3.640 3.710 125,027 -0.07(-1.85%)
Oct 07, 2022 3.830 3.840 3.720 3.780 277,615 -0.09(-2.33%)
Oct 06, 2022 3.830 3.955 3.820 3.870 188,883 -0.06(-1.53%)
Oct 05, 2022 3.900 3.990 3.825 3.930 245,289 -0.02(-0.51%)
Oct 04, 2022 3.920 4.050 3.900 3.950 278,726 +0.11(+2.86%)
Oct 03, 2022 3.940 4.010 3.770 3.840 208,001 -0.08(-2.04%)
Sep 30, 2022 4.070 4.110 3.890 3.920 193,869 -0.09(-2.24%)
Sep 29, 2022 4.030 4.060 3.890 4.010 205,520 -0.08(-1.96%)
Sep 28, 2022 3.990 4.160 3.910 4.090 262,491 +0.12(+3.02%)
Sep 27, 2022 3.720 3.990 3.710 3.970 264,355 +0.32(+8.77%)
Sep 26, 2022 3.850 3.980 3.580 3.650 273,310 -0.08(-2.14%)
Sep 23, 2022 3.400 3.780 3.310 3.730 297,204 +0.30(+8.75%)
Sep 22, 2022 3.650 3.700 3.420 3.430 232,752 -0.27(-7.30%)
Sep 21, 2022 3.720 3.840 3.660 3.700 156,522 -0.01(-0.27%)
Sep 20, 2022 3.780 3.820 3.685 3.710 213,507 -0.11(-2.88%)
Sep 19, 2022 3.660 3.845 3.640 3.820 306,844 +0.13(+3.52%)
Sep 16, 2022 3.900 3.950 3.690 3.690 2,255,220 -0.24(-6.11%)
Sep 15, 2022 3.920 4.110 3.840 3.930 494,668 -0.05(-1.26%)
Sep 14, 2022 4.140 4.180 3.870 3.980 376,373 -0.17(-4.10%)
Sep 13, 2022 4.170 4.230 4.040 4.150 364,776 -0.14(-3.26%)
Sep 12, 2022 4.230 4.449 4.205 4.290 245,487 +0.09(+2.14%)
Sep 09, 2022 4.210 4.380 4.100 4.200 268,940 -0.01(-0.24%)
Sep 08, 2022 3.930 4.225 3.930 4.210 303,449 +0.20(+4.99%)
Sep 07, 2022 3.950 4.050 3.870 4.010 405,261 +0.06(+1.52%)
Sep 06, 2022 4.150 4.210 3.950 3.950 424,631 -0.16(-3.89%)
Sep 02, 2022 4.170 4.345 4.030 4.110 234,983 -0.04(-0.96%)
Sep 01, 2022 4.090 4.170 3.900 4.150 422,263 -0.01(-0.24%)
Aug 31, 2022 4.100 4.220 4.040 4.160 186,625 +0.09(+2.21%)
Aug 30, 2022 4.300 4.315 4.010 4.070 272,492 -0.22(-5.13%)
Aug 29, 2022 4.340 4.470 4.210 4.290 362,683 -0.15(-3.38%)
Aug 26, 2022 4.570 4.650 4.410 4.440 182,347 -0.21(-4.52%)
Aug 25, 2022 4.640 4.660 4.510 4.650 122,014 +0.07(+1.53%)
Aug 24, 2022 4.540 4.730 4.480 4.580 132,310 +0.03(+0.66%)
Aug 23, 2022 4.370 4.580 4.310 4.550 180,157 +0.14(+3.17%)
Aug 22, 2022 4.520 4.650 4.220 4.410 503,531 -0.37(-7.74%)
Aug 19, 2022 4.770 4.880 4.560 4.780 295,270 -0.10(-2.05%)
Aug 18, 2022 4.620 5.001 4.620 4.880 207,949 +0.17(+3.61%)
Aug 17, 2022 4.750 4.825 4.680 4.710 126,890 -0.16(-3.29%)
Aug 16, 2022 4.740 4.970 4.620 4.870 291,145 +0.12(+2.53%)
Aug 15, 2022 4.880 4.950 4.650 4.750 558,499 -0.21(-4.23%)
Aug 12, 2022 4.670 5.150 4.650 4.960 929,454 +0.41(+9.01%)
Aug 11, 2022 5.000 5.000 4.530 4.550 464,899 -0.31(-6.38%)
Aug 10, 2022 4.780 4.920 4.650 4.860 685,461 +0.23(+4.97%)
Aug 09, 2022 4.710 4.800 4.500 4.630 468,504 -0.07(-1.49%)
Aug 08, 2022 5.050 5.260 4.630 4.700 769,075 -0.17(-3.49%)
Aug 05, 2022 5.800 6.020 4.860 4.870 545,380 -1.10(-18.43%)
Aug 04, 2022 6.200 6.340 5.880 5.970 502,922 -0.45(-7.01%)
Aug 03, 2022 6.380 6.580 6.340 6.420 405,733 +0.09(+1.42%)
Aug 02, 2022 6.000 6.450 5.990 6.330 387,276 +0.29(+4.80%)
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.