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 (%)
Apr 30, 2020 23.61 25.14 23.61 24.41 12,891 +0.81(+3.43%)
Apr 29, 2020 23.25 23.79 23.20 23.60 24,220 +0.55(+2.39%)
Apr 28, 2020 23.27 23.56 22.82 23.05 42,887 -0.14(-0.60%)
Apr 27, 2020 23.89 23.98 23.15 23.19 15,563 -0.19(-0.81%)
Apr 24, 2020 23.58 23.58 22.41 23.38 23,600 +0.16(+0.69%)
Apr 23, 2020 23.00 23.84 22.18 23.22 18,635 +0.12(+0.52%)
Apr 22, 2020 23.11 24.17 23.02 23.10 16,664 +0.15(+0.65%)
Apr 21, 2020 24.14 24.14 22.84 22.95 11,042 -0.98(-4.08%)
Apr 20, 2020 22.79 24.19 22.79 23.93 5,584 +0.03(+0.11%)
Apr 17, 2020 24.25 25.34 23.56 23.90 29,100 +0.15(+0.63%)
Apr 16, 2020 24.48 24.48 23.63 23.75 13,099 -0.11(-0.47%)
Apr 15, 2020 23.89 24.54 23.69 23.86 31,861 +0.38(+1.63%)
Apr 14, 2020 24.75 24.86 23.26 23.48 21,912 -0.39(-1.63%)
Apr 13, 2020 24.30 24.46 22.51 23.87 18,703 -0.33(-1.36%)
Apr 09, 2020 24.66 25.58 24.20 24.20 17,800 +1.20(+5.22%)
Apr 08, 2020 22.34 24.98 22.34 23.00 17,063 +0.36(+1.59%)
Apr 07, 2020 21.72 23.04 21.72 22.64 12,543 +1.02(+4.72%)
Apr 06, 2020 21.00 21.85 21.00 21.62 15,785 +0.94(+4.55%)
Apr 03, 2020 20.38 21.45 20.33 20.68 5,700 -0.26(-1.24%)
Apr 02, 2020 21.50 22.61 20.94 20.94 16,870 -0.25(-1.18%)
Apr 01, 2020 22.50 22.50 21.02 21.19 18,313 -1.30(-5.79%)
Mar 31, 2020 22.30 23.00 22.30 22.49 8,098 +0.27(+1.23%)
Mar 30, 2020 22.81 22.99 21.66 22.22 8,949 -0.83(-3.60%)
Mar 27, 2020 21.58 23.40 20.50 23.05 12,100 +0.74(+3.32%)
Mar 26, 2020 19.61 22.75 19.06 22.31 18,413 +1.98(+9.75%)
Mar 25, 2020 16.75 21.70 16.01 20.33 37,331 +3.58(+21.36%)
Mar 24, 2020 14.25 16.75 14.25 16.75 32,993 +3.00(+21.82%)
Mar 23, 2020 18.15 19.00 12.91 13.75 34,766 -4.90(-26.27%)
Mar 20, 2020 17.47 18.65 16.40 18.65 17,800 +1.15(+6.57%)
Mar 19, 2020 10.74 17.50 10.74 17.50 47,235 +4.76(+37.36%)
Mar 18, 2020 21.90 22.02 10.11 12.74 34,475 -9.49(-42.69%)
Mar 17, 2020 23.50 23.65 21.91 22.23 23,200 -0.98(-4.21%)
Mar 16, 2020 23.95 24.47 21.42 23.21 18,032 -1.25(-5.13%)
Mar 13, 2020 24.15 25.40 23.50 24.46 15,400 +0.32(+1.33%)
Mar 12, 2020 24.38 26.07 21.00 24.14 40,678 -1.24(-4.87%)
Mar 11, 2020 25.75 26.22 25.25 25.38 4,948 -0.75(-2.89%)
Mar 10, 2020 26.01 26.63 26.00 26.13 6,346 +0.22(+0.85%)
Mar 09, 2020 26.50 26.98 25.75 25.91 7,864 -0.59(-2.23%)
Mar 06, 2020 26.92 26.97 26.05 26.50 6,500 +0.05(+0.20%)
Mar 05, 2020 26.86 27.05 26.45 26.45 3,360 -0.41(-1.54%)
Mar 04, 2020 26.85 26.95 26.85 26.86 5,420 +0.09(+0.34%)
Mar 03, 2020 26.72 26.96 26.71 26.77 3,290 +0.23(+0.87%)
Mar 02, 2020 26.17 26.60 26.17 26.54 6,001 +0.21(+0.80%)
Feb 28, 2020 26.49 26.60 26.15 26.33 13,400 -0.02(-0.08%)
Feb 27, 2020 26.47 26.81 26.31 26.35 12,598 -0.20(-0.75%)
Feb 26, 2020 26.86 26.86 26.42 26.55 12,068 +0.04(+0.15%)
Feb 25, 2020 27.25 27.25 26.48 26.51 7,944 -0.49(-1.81%)
Feb 24, 2020 27.40 27.40 26.99 27.00 24,686 -0.43(-1.55%)
Feb 21, 2020 27.26 27.45 27.26 27.43 3,300 +0.02(+0.09%)
Feb 20, 2020 27.44 27.44 27.39 27.40 2,199 +0.05(+0.19%)
Feb 19, 2020 27.40 27.50 27.25 27.35 8,132 -0.19(-0.69%)
Feb 18, 2020 27.48 27.54 27.38 27.54 4,698 +0.10(+0.36%)
Feb 14, 2020 27.48 27.48 27.44 27.44 2,300 -0.02(-0.08%)
Feb 13, 2020 27.50 27.50 27.23 27.46 1,916 +0.08(+0.30%)
Feb 12, 2020 27.39 27.50 27.38 27.38 3,595 +0.00(+0.02%)
Feb 11, 2020 27.37 27.39 27.31 27.38 3,471 +0.07(+0.27%)
Feb 10, 2020 27.28 27.37 27.23 27.30 7,571 +0.09(+0.32%)
Feb 07, 2020 27.23 27.27 27.21 27.21 5,000 +0.01(+0.05%)
Feb 06, 2020 27.17 27.20 27.17 27.20 2,132 +0.15(+0.55%)
Feb 05, 2020 27.19 27.19 27.05 27.05 2,936 +0.10(+0.35%)
Feb 04, 2020 26.87 26.97 26.85 26.95 4,932 +0.08(+0.32%)
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.