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 (%)
Nov 30, 2015 40.72 40.72 40.64 40.68 2,055 -0.03(-0.08%)
Nov 27, 2015 40.74 40.74 40.68 40.72 27,697 +0.06(+0.16%)
Nov 25, 2015 40.65 40.65 40.65 0 +0.02(+0.06%)
Nov 24, 2015 40.71 40.72 40.63 40.63 9,751 -0.02(-0.06%)
Nov 23, 2015 40.67 40.70 40.65 40.65 14,539 +0.03(+0.08%)
Nov 20, 2015 40.70 40.70 40.62 40.62 1,864 -0.06(-0.16%)
Nov 19, 2015 40.70 40.71 40.63 40.68 16,494 +0.02(+0.04%)
Nov 18, 2015 40.70 40.70 40.64 40.67 23,780 +0.00(+0.00%)
Nov 17, 2015 40.67 40.68 40.59 40.67 7,282 -0.03(-0.07%)
Nov 16, 2015 40.72 40.72 40.66 40.70 6,471 -0.01(-0.03%)
Nov 13, 2015 40.68 40.71 40.65 40.71 4,163 +0.04(+0.10%)
Nov 12, 2015 40.67 40.67 40.61 40.67 3,986 +0.03(+0.08%)
Nov 11, 2015 40.67 40.67 40.60 40.63 4,256 -0.01(-0.02%)
Nov 10, 2015 40.63 40.65 40.57 40.64 17,452 +0.03(+0.08%)
Nov 09, 2015 40.56 40.61 40.55 40.61 513,669 +0.00(+0.00%)
Nov 06, 2015 40.59 40.61 40.54 40.61 2,976 -0.05(-0.12%)
Nov 05, 2015 40.70 40.70 40.63 40.66 38,721 +0.02(+0.04%)
Nov 04, 2015 40.63 40.66 40.59 40.64 6,616 +0.02(+0.06%)
Nov 03, 2015 40.66 40.70 40.61 40.62 26,158 -0.01(-0.03%)
Nov 02, 2015 40.70 40.70 40.54 40.63 42,984 -0.01(-0.01%)
Oct 30, 2015 40.69 40.70 40.61 40.64 7,311 -0.03(-0.07%)
Oct 29, 2015 40.70 40.70 40.62 40.66 3,905 -0.07(-0.18%)
Oct 28, 2015 40.78 40.79 40.70 40.74 41,211 -0.08(-0.20%)
Oct 27, 2015 40.82 40.82 40.74 40.82 30,950 +0.02(+0.04%)
Oct 26, 2015 40.77 40.80 40.76 40.80 6,134 +0.10(+0.26%)
Oct 23, 2015 40.65 40.78 40.65 40.70 87,792 -0.07(-0.16%)
Oct 22, 2015 40.82 40.82 40.65 40.76 6,631 -0.03(-0.07%)
Oct 21, 2015 40.62 40.79 40.62 40.79 51,212 +0.06(+0.16%)
Oct 20, 2015 40.72 40.74 40.62 40.73 6,248 -0.02(-0.06%)
Oct 19, 2015 40.61 40.75 40.61 40.75 3,655 +0.14(+0.34%)
Oct 16, 2015 40.62 40.75 40.61 40.61 1,470 -0.03(-0.08%)
Oct 15, 2015 40.67 40.67 40.61 40.65 2,661 -0.15(-0.36%)
Oct 14, 2015 40.78 40.79 40.63 40.79 11,149 +0.10(+0.24%)
Oct 13, 2015 40.71 40.71 40.60 40.69 6,414 +0.01(+0.02%)
Oct 12, 2015 40.54 40.72 40.53 40.69 11,608 +0.09(+0.22%)
Oct 09, 2015 40.53 40.60 40.51 40.60 4,451 +0.09(+0.23%)
Oct 08, 2015 40.57 40.57 40.46 40.51 6,409 -0.11(-0.27%)
Oct 07, 2015 40.61 40.61 40.61 40.61 6,162 +0.02(+0.04%)
Oct 06, 2015 40.58 40.61 40.52 40.60 13,531 +0.02(+0.06%)
Oct 05, 2015 40.59 40.59 40.57 40.57 6,644 -0.01(-0.02%)
Oct 02, 2015 40.50 40.58 40.50 40.58 4,667 +0.08(+0.20%)
Oct 01, 2015 40.53 40.53 40.44 40.50 2,101 -0.02(-0.06%)
Sep 30, 2015 40.47 40.53 40.45 40.53 8,372 +0.10(+0.24%)
Sep 29, 2015 40.50 40.50 40.43 40.43 10,392 +0.02(+0.04%)
Sep 28, 2015 40.44 40.48 40.41 40.41 8,371 -0.05(-0.12%)
Sep 25, 2015 40.46 40.47 40.46 40.46 925 -0.01(-0.02%)
Sep 24, 2015 40.53 40.55 40.44 40.47 6,418 +0.04(+0.10%)
Sep 23, 2015 40.49 40.57 40.43 40.43 17,444 -0.06(-0.14%)
Sep 22, 2015 40.56 40.56 40.45 40.49 23,048 -0.00(-0.00%)
Sep 21, 2015 40.42 40.52 40.42 40.49 4,613 +0.00(+0.00%)
Sep 18, 2015 40.46 40.49 40.46 40.49 2,742 +0.09(+0.22%)
Sep 17, 2015 40.41 40.53 40.40 40.40 20,191 +0.00(+0.00%)
Sep 16, 2015 40.40 40.44 40.38 40.40 18,833 +0.02(+0.06%)
Sep 15, 2015 40.35 40.43 40.34 40.37 34,589 -0.06(-0.16%)
Sep 14, 2015 40.47 40.47 40.41 40.44 25,669 +0.06(+0.14%)
Sep 11, 2015 40.37 40.47 40.37 40.38 10,929 -0.02(-0.04%)
Sep 10, 2015 40.43 40.44 40.35 40.40 12,412 -0.06(-0.14%)
Sep 09, 2015 40.36 40.48 40.36 40.45 48,547 +0.09(+0.22%)
Sep 08, 2015 40.45 40.50 40.34 40.37 44,313 -0.19(-0.48%)
Sep 04, 2015 40.56 40.56 40.56 0 +0.08(+0.20%)
Sep 03, 2015 40.51 40.53 40.48 40.48 11,787 +0.01(+0.03%)
Sep 02, 2015 40.50 40.52 40.47 40.47 6,444 +0.01(+0.03%)
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.