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 (%)
Dec 31, 2018 23.92 23.92 22.96 23.50 17,200 -0.38(-1.59%)
Dec 28, 2018 23.00 23.88 23.00 23.88 12,900 +0.99(+4.34%)
Dec 27, 2018 22.66 23.00 22.66 22.89 26,976 -0.29(-1.24%)
Dec 26, 2018 22.68 23.17 22.60 23.17 9,359 +0.57(+2.53%)
Dec 24, 2018 22.65 22.85 22.60 22.60 12,700 +0.04(+0.18%)
Dec 21, 2018 22.63 22.82 22.56 22.56 11,300 -0.14(-0.62%)
Dec 20, 2018 23.25 23.34 22.67 22.70 12,076 -0.31(-1.35%)
Dec 19, 2018 22.85 23.23 22.85 23.01 7,440 +0.21(+0.93%)
Dec 18, 2018 23.72 23.72 22.80 22.80 13,525 -0.70(-2.98%)
Dec 17, 2018 23.71 23.90 23.50 23.50 15,876 -0.21(-0.89%)
Dec 14, 2018 23.98 23.98 23.68 23.71 7,400 -0.24(-1.00%)
Dec 13, 2018 23.97 24.08 23.95 23.95 8,325 -0.05(-0.21%)
Dec 12, 2018 24.08 24.08 23.90 24.00 6,498 -0.02(-0.09%)
Dec 11, 2018 23.81 24.08 23.81 24.02 7,378 +0.32(+1.35%)
Dec 10, 2018 23.83 23.90 23.52 23.70 16,788 -0.32(-1.33%)
Dec 07, 2018 23.90 24.10 23.80 24.02 95,000 +0.02(+0.08%)
Dec 06, 2018 23.91 24.08 23.90 24.00 52,385 +0.00(+0.00%)
Dec 04, 2018 23.88 24.07 23.85 24.00 54,200 +0.08(+0.33%)
Dec 03, 2018 23.93 24.09 23.90 23.92 45,702 +0.11(+0.46%)
Nov 30, 2018 24.03 24.10 23.80 23.81 10,300 -0.20(-0.81%)
Nov 29, 2018 23.99 24.03 23.75 24.01 11,818 +0.07(+0.28%)
Nov 28, 2018 23.86 23.94 23.74 23.94 10,226 +0.17(+0.71%)
Nov 27, 2018 23.50 23.77 23.43 23.77 39,028 +0.17(+0.71%)
Nov 26, 2018 23.55 23.75 23.50 23.60 24,130 +0.02(+0.10%)
Nov 23, 2018 23.47 23.60 23.46 23.58 4,000 +0.10(+0.43%)
Nov 21, 2018 23.48 23.48 23.48 0 +0.20(+0.86%)
Nov 20, 2018 23.89 23.89 23.27 23.28 26,728 -0.62(-2.59%)
Nov 19, 2018 23.98 24.00 23.81 23.90 11,870 -0.02(-0.08%)
Nov 16, 2018 23.96 24.00 23.90 23.92 38,600 -0.08(-0.33%)
Nov 15, 2018 23.96 24.04 23.80 24.00 34,856 +0.08(+0.33%)
Nov 14, 2018 23.94 24.04 23.91 23.92 120,746 -0.37(-1.52%)
Nov 13, 2018 24.47 24.54 24.29 24.29 37,782 -0.23(-0.94%)
Nov 12, 2018 24.29 24.52 24.29 24.52 37,286 +0.26(+1.07%)
Nov 09, 2018 24.55 24.55 24.26 24.26 26,300 -0.32(-1.30%)
Nov 08, 2018 24.60 24.60 24.52 24.58 20,545 -0.11(-0.45%)
Nov 07, 2018 24.56 24.69 24.50 24.69 38,968 +0.11(+0.45%)
Nov 06, 2018 24.57 24.64 24.48 24.58 40,457 +0.01(+0.04%)
Nov 05, 2018 24.20 24.58 24.20 24.57 89,449 +0.48(+1.99%)
Nov 02, 2018 24.43 24.43 24.09 24.09 10,700 -0.24(-0.99%)
Nov 01, 2018 24.23 24.34 24.18 24.33 14,199 +0.15(+0.62%)
Oct 31, 2018 24.00 24.23 23.98 24.18 29,708 +0.24(+1.00%)
Oct 30, 2018 23.91 23.96 23.86 23.94 6,854 +0.05(+0.21%)
Oct 29, 2018 24.00 24.16 23.85 23.89 14,115 -0.07(-0.29%)
Oct 26, 2018 23.99 24.07 23.72 23.96 23,800 -0.09(-0.37%)
Oct 25, 2018 23.99 24.13 23.85 24.05 49,840 +0.06(+0.25%)
Oct 24, 2018 24.30 24.38 23.96 23.99 28,270 -0.33(-1.34%)
Oct 23, 2018 24.18 24.33 24.05 24.32 23,902 -0.01(-0.06%)
Oct 22, 2018 24.45 24.47 24.26 24.33 76,546 +0.03(+0.12%)
Oct 19, 2018 24.91 25.04 24.22 24.30 673,600 -0.75(-2.99%)
Oct 18, 2018 25.09 25.13 24.82 25.05 19,470 -0.08(-0.32%)
Oct 17, 2018 25.10 25.13 24.86 25.13 13,245 -0.02(-0.08%)
Oct 16, 2018 24.95 25.15 24.90 25.15 8,051 +0.15(+0.60%)
Oct 15, 2018 25.00 25.00 24.86 25.00 7,198 -0.05(-0.20%)
Oct 12, 2018 24.84 25.05 24.82 25.05 5,600 +0.22(+0.89%)
Oct 11, 2018 24.85 24.89 24.67 24.83 8,303 -0.05(-0.20%)
Oct 10, 2018 24.77 24.88 24.62 24.88 12,704 +0.05(+0.20%)
Oct 09, 2018 24.80 25.04 24.80 24.83 10,863 +0.04(+0.16%)
Oct 08, 2018 24.50 24.84 24.47 24.79 10,946 -0.09(-0.36%)
Oct 05, 2018 24.96 25.05 24.58 24.88 24,600 -0.06(-0.24%)
Oct 04, 2018 25.06 25.12 24.80 24.94 20,261 -0.26(-1.03%)
Oct 03, 2018 25.20 25.20 25.06 25.20 14,657 +0.00(+0.00%)
Oct 02, 2018 25.24 25.25 25.14 25.20 11,813 +0.02(+0.08%)
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.