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 (%)
Jun 30, 2020 14.15 14.40 12.54 13.52 63,595 -0.73(-5.12%)
Jun 29, 2020 13.74 14.25 13.35 14.25 28,366 +0.57(+4.17%)
Jun 26, 2020 14.25 14.25 13.68 13.68 10,600 -0.72(-5.00%)
Jun 25, 2020 13.43 15.02 13.43 14.40 46,624 +1.03(+7.72%)
Jun 24, 2020 14.39 14.50 12.87 13.37 114,584 -1.87(-12.29%)
Jun 23, 2020 17.75 18.12 13.26 15.24 121,235 -2.47(-13.95%)
Jun 22, 2020 18.50 18.60 17.25 17.71 13,621 -0.81(-4.37%)
Jun 19, 2020 18.00 18.60 17.90 18.52 11,700 +0.52(+2.89%)
Jun 18, 2020 18.06 18.25 18.00 18.00 7,553 -0.25(-1.37%)
Jun 17, 2020 18.83 18.83 18.01 18.25 15,869 -0.50(-2.65%)
Jun 16, 2020 18.20 18.98 18.20 18.75 11,666 +1.16(+6.58%)
Jun 15, 2020 17.50 18.49 17.06 17.59 17,109 -0.07(-0.38%)
Jun 12, 2020 17.74 18.90 17.54 17.66 16,100 +0.05(+0.27%)
Jun 11, 2020 19.19 19.35 17.54 17.61 28,119 -2.20(-11.11%)
Jun 10, 2020 18.88 20.00 18.25 19.81 32,019 +0.31(+1.59%)
Jun 09, 2020 20.00 20.00 18.50 19.50 20,494 -0.70(-3.47%)
Jun 08, 2020 19.11 20.20 19.11 20.20 29,460 +1.67(+9.01%)
Jun 05, 2020 18.00 18.59 17.70 18.53 25,700 +1.39(+8.11%)
Jun 04, 2020 17.35 17.75 17.14 17.14 22,236 -0.21(-1.21%)
Jun 03, 2020 16.97 17.73 16.97 17.35 17,182 +0.50(+2.97%)
Jun 02, 2020 17.30 17.50 16.61 16.85 13,021 -0.38(-2.21%)
Jun 01, 2020 17.60 17.71 17.03 17.23 24,763 -0.37(-2.10%)
May 29, 2020 17.62 17.99 17.39 17.60 10,700 -0.02(-0.11%)
May 28, 2020 17.50 17.90 16.82 17.62 18,656 +0.13(+0.74%)
May 27, 2020 17.35 17.49 16.74 17.49 17,399 +0.47(+2.76%)
May 26, 2020 16.84 17.39 16.73 17.02 21,910 +0.27(+1.61%)
May 22, 2020 16.51 17.00 16.33 16.75 7,800 -0.08(-0.48%)
May 21, 2020 16.52 16.89 15.60 16.83 20,260 +0.11(+0.64%)
May 20, 2020 16.40 16.92 15.81 16.72 11,709 +0.37(+2.28%)
May 19, 2020 16.98 16.98 16.35 16.35 12,872 -0.30(-1.80%)
May 18, 2020 17.26 17.36 16.39 16.65 22,393 -0.10(-0.60%)
May 15, 2020 17.00 17.16 15.00 16.75 42,400 -0.40(-2.33%)
May 14, 2020 17.00 17.49 14.55 17.15 27,421 -0.44(-2.50%)
May 13, 2020 18.07 18.42 16.93 17.59 15,659 -0.45(-2.51%)
May 12, 2020 18.72 18.72 17.83 18.04 9,039 -0.26(-1.42%)
May 11, 2020 17.83 18.74 17.83 18.30 19,179 +0.04(+0.23%)
May 08, 2020 17.80 19.00 17.71 18.26 17,100 +0.46(+2.58%)
May 07, 2020 18.54 18.62 17.65 17.80 28,129 -0.63(-3.42%)
May 06, 2020 18.63 19.15 18.40 18.43 15,196 -0.36(-1.92%)
May 05, 2020 18.59 19.00 18.28 18.79 20,829 -0.11(-0.58%)
May 04, 2020 18.80 18.90 18.15 18.90 15,177 +0.10(+0.53%)
May 01, 2020 18.00 18.87 17.31 18.80 33,800 +0.30(+1.62%)
Apr 30, 2020 17.50 18.90 17.20 18.50 61,995 +1.06(+6.08%)
Apr 29, 2020 16.80 17.44 16.70 17.44 38,340 +1.25(+7.69%)
Apr 28, 2020 16.19 16.48 15.75 16.20 29,990 +0.79(+5.16%)
Apr 27, 2020 13.89 16.10 13.64 15.40 80,510 +1.51(+10.87%)
Apr 24, 2020 13.32 13.96 13.25 13.89 14,900 +0.14(+1.02%)
Apr 23, 2020 13.31 14.11 12.50 13.75 51,299 +0.15(+1.10%)
Apr 22, 2020 14.00 14.92 13.38 13.60 32,673 -0.76(-5.29%)
Apr 21, 2020 12.50 14.36 12.09 14.36 39,749 +1.06(+7.97%)
Apr 20, 2020 13.50 14.42 12.99 13.30 39,733 -1.03(-7.18%)
Apr 17, 2020 14.55 14.77 14.06 14.33 33,400 -0.22(-1.52%)
Apr 16, 2020 14.25 14.99 14.00 14.55 22,405 +0.13(+0.90%)
Apr 15, 2020 13.27 14.50 13.05 14.42 42,332 +0.83(+6.08%)
Apr 14, 2020 16.40 16.40 13.11 13.59 182,852 -4.63(-25.39%)
Apr 13, 2020 19.03 19.25 18.00 18.22 28,005 -0.67(-3.55%)
Apr 09, 2020 18.03 19.62 17.98 18.89 42,500 +0.92(+5.12%)
Apr 08, 2020 16.70 18.00 16.60 17.97 27,143 +1.27(+7.60%)
Apr 07, 2020 15.70 17.57 15.70 16.70 29,949 +1.71(+11.44%)
Apr 06, 2020 14.02 15.71 14.02 14.99 25,252 +1.49(+11.00%)
Apr 03, 2020 14.61 14.61 13.16 13.50 24,500 -1.41(-9.46%)
Apr 02, 2020 14.75 15.27 14.31 14.91 24,911 +0.41(+2.83%)
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.