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 29, 2015 40.71 40.71 40.59 40.65 7,615 +0.02(+0.05%)
May 28, 2015 40.68 40.71 40.63 40.63 21,170 -0.02(-0.06%)
May 27, 2015 40.66 40.67 40.63 40.66 4,999 -0.02(-0.06%)
May 26, 2015 40.59 40.68 40.57 40.68 6,152 +0.02(+0.04%)
May 22, 2015 40.67 40.67 40.67 0 +0.00(+0.00%)
May 21, 2015 40.67 40.70 40.66 40.67 13,114 -0.01(-0.02%)
May 20, 2015 40.64 40.70 40.63 40.67 12,475 +0.04(+0.11%)
May 19, 2015 40.64 40.64 40.63 40.63 2,132 -0.07(-0.17%)
May 18, 2015 40.71 40.71 40.64 40.70 3,811 -0.07(-0.18%)
May 15, 2015 40.76 40.77 40.72 40.77 6,685 +0.08(+0.19%)
May 14, 2015 40.63 40.71 40.63 40.69 3,057 +0.03(+0.08%)
May 13, 2015 40.71 40.71 40.63 40.66 12,888 +0.04(+0.09%)
May 12, 2015 40.63 40.65 40.62 40.62 15,238 +0.01(+0.03%)
May 11, 2015 40.68 40.68 40.59 40.61 13,544 -0.12(-0.30%)
May 08, 2015 40.73 40.74 40.66 40.73 8,944 +0.10(+0.24%)
May 07, 2015 40.58 40.63 40.56 40.63 3,793 +0.01(+0.02%)
May 06, 2015 40.63 40.65 40.58 40.63 11,045 +0.02(+0.04%)
May 05, 2015 40.64 40.64 40.61 40.61 26,576 -0.04(-0.11%)
May 04, 2015 40.65 40.67 40.61 40.65 2,160 -0.00(-0.01%)
May 01, 2015 40.63 40.67 40.61 40.66 5,005 -0.08(-0.20%)
Apr 30, 2015 40.71 40.74 40.64 40.74 9,082 +0.00(+0.00%)
Apr 29, 2015 40.75 40.75 40.67 40.74 3,315 -0.03(-0.08%)
Apr 28, 2015 40.79 40.79 40.71 40.77 7,204 -0.06(-0.14%)
Apr 27, 2015 40.81 40.83 40.74 40.83 14,031 +0.03(+0.08%)
Apr 24, 2015 40.80 40.80 40.80 40.80 2,099 +0.04(+0.10%)
Apr 23, 2015 40.71 40.78 40.71 40.75 6,419 -0.02(-0.05%)
Apr 22, 2015 40.80 40.80 40.77 40.77 10,589 -0.03(-0.07%)
Apr 21, 2015 40.73 40.82 40.73 40.80 8,019 -0.02(-0.04%)
Apr 20, 2015 40.83 40.83 40.80 40.82 1,360 +0.06(+0.16%)
Apr 17, 2015 40.81 40.82 40.75 40.75 14,621 -0.08(-0.20%)
Apr 16, 2015 40.82 40.84 40.78 40.84 4,740 -0.02(-0.04%)
Apr 15, 2015 40.74 40.86 40.74 40.85 2,830 +0.04(+0.10%)
Apr 14, 2015 40.84 40.85 40.75 40.81 8,791 +0.08(+0.20%)
Apr 13, 2015 40.79 40.80 40.72 40.73 4,007 -0.06(-0.14%)
Apr 10, 2015 40.70 40.79 40.70 40.79 17,933 +0.00(+0.00%)
Apr 09, 2015 40.65 40.79 40.65 40.79 12,070 +0.00(+0.00%)
Apr 08, 2015 40.79 40.79 40.65 40.79 3,903 +0.00(+0.00%)
Apr 07, 2015 40.78 40.79 40.67 40.79 2,561 -0.01(-0.03%)
Apr 06, 2015 40.78 40.81 40.72 40.80 3,056 +0.09(+0.21%)
Apr 02, 2015 40.71 40.71 40.71 0 -0.02(-0.05%)
Apr 01, 2015 40.77 40.77 40.63 40.73 38,287 -0.05(-0.13%)
Mar 31, 2015 40.66 40.79 40.66 40.79 5,830 +0.10(+0.24%)
Mar 30, 2015 40.65 40.75 40.65 40.69 7,760 +0.01(+0.02%)
Mar 27, 2015 40.61 40.74 40.60 40.68 10,085 -0.01(-0.02%)
Mar 26, 2015 40.69 40.71 40.67 40.69 5,121 +0.08(+0.20%)
Mar 25, 2015 40.75 40.75 40.60 40.61 24,847 -0.06(-0.16%)
Mar 24, 2015 40.72 40.75 40.59 40.67 16,961 -0.02(-0.06%)
Mar 23, 2015 40.62 40.72 40.62 40.70 4,398 +0.02(+0.04%)
Mar 20, 2015 40.71 40.73 40.68 40.68 7,030 +0.13(+0.32%)
Mar 19, 2015 40.68 40.71 40.55 40.55 20,877 -0.20(-0.49%)
Mar 18, 2015 40.48 40.75 40.48 40.75 7,122 +0.15(+0.38%)
Mar 17, 2015 40.60 40.67 40.53 40.60 15,270 +0.02(+0.04%)
Mar 16, 2015 40.64 40.64 40.56 40.59 2,879 -0.02(-0.06%)
Mar 13, 2015 40.60 40.63 40.51 40.61 11,372 +0.00(+0.00%)
Mar 12, 2015 40.51 40.63 40.51 40.61 9,511 +0.10(+0.24%)
Mar 11, 2015 40.46 40.62 40.46 40.51 32,181 +0.04(+0.10%)
Mar 10, 2015 40.51 40.59 40.47 40.47 9,554 -0.12(-0.30%)
Mar 09, 2015 40.57 40.59 40.52 40.59 9,644 +0.03(+0.08%)
Mar 06, 2015 40.57 40.57 40.51 40.56 6,014 -0.08(-0.20%)
Mar 05, 2015 40.63 40.64 40.51 40.64 24,083 +0.03(+0.08%)
Mar 04, 2015 40.59 40.61 40.52 40.61 15,950 +0.02(+0.04%)
Mar 03, 2015 40.63 40.63 40.59 40.59 3,753 +0.00(+0.00%)
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.