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 (%)
Jan 29, 2021 20.09 20.22 19.82 20.02 16,300 +0.14(+0.70%)
Jan 28, 2021 19.68 20.05 19.66 19.88 18,774 +0.43(+2.21%)
Jan 27, 2021 19.25 20.12 19.18 19.45 21,801 -0.27(-1.35%)
Jan 26, 2021 20.26 20.31 19.52 19.72 13,859 -0.39(-1.96%)
Jan 25, 2021 20.50 20.50 20.00 20.11 20,706 +0.11(+0.55%)
Jan 22, 2021 19.51 20.21 19.51 20.00 17,900 +0.09(+0.48%)
Jan 21, 2021 19.90 20.08 19.76 19.91 11,537 +0.05(+0.28%)
Jan 20, 2021 19.76 20.16 19.25 19.85 31,117 +0.25(+1.28%)
Jan 19, 2021 20.68 20.91 19.19 19.60 52,027 -1.07(-5.18%)
Jan 15, 2021 20.52 21.14 20.42 20.67 31,000 +0.17(+0.83%)
Jan 14, 2021 19.99 20.59 19.50 20.50 47,530 +0.97(+4.97%)
Jan 13, 2021 18.59 19.62 18.59 19.53 32,479 +1.22(+6.66%)
Jan 12, 2021 18.15 18.59 18.02 18.31 23,672 +0.14(+0.77%)
Jan 11, 2021 18.12 18.21 17.91 18.17 24,717 +0.14(+0.78%)
Jan 08, 2021 17.86 18.04 17.86 18.03 22,600 +0.29(+1.63%)
Jan 07, 2021 17.56 17.85 17.56 17.74 19,398 +0.18(+1.03%)
Jan 06, 2021 17.94 17.95 17.18 17.56 29,877 -0.40(-2.23%)
Jan 05, 2021 17.66 18.02 17.66 17.96 14,163 +0.32(+1.81%)
Jan 04, 2021 18.12 18.12 17.45 17.64 10,525 -0.43(-2.38%)
Dec 31, 2020 18.07 18.07 18.07 41,302 +0.10(+0.58%)
Dec 30, 2020 17.33 17.97 17.27 17.97 41,302 +0.31(+1.73%)
Dec 29, 2020 17.66 17.66 16.95 17.66 49,643 +0.00(+0.00%)
Dec 28, 2020 17.68 17.77 17.47 17.66 23,691 +0.26(+1.49%)
Dec 24, 2020 17.18 17.45 17.02 17.40 6,400 +0.15(+0.87%)
Dec 23, 2020 16.75 17.25 16.65 17.25 8,673 +0.65(+3.92%)
Dec 22, 2020 17.28 17.28 16.47 16.60 29,371 -0.60(-3.49%)
Dec 21, 2020 17.45 17.60 17.00 17.20 15,771 -0.40(-2.27%)
Dec 18, 2020 17.69 17.80 17.57 17.60 21,000 -0.31(-1.73%)
Dec 17, 2020 17.71 18.00 17.52 17.91 16,714 +0.02(+0.11%)
Dec 16, 2020 17.91 18.14 17.53 17.89 16,309 -0.06(-0.33%)
Dec 15, 2020 17.86 18.24 17.86 17.95 19,614 -0.11(-0.61%)
Dec 14, 2020 18.18 18.23 17.91 18.06 9,145 +0.17(+0.95%)
Dec 11, 2020 17.98 18.05 17.49 17.89 13,300 -0.35(-1.92%)
Dec 10, 2020 18.07 18.24 17.85 18.24 20,271 +0.17(+0.94%)
Dec 09, 2020 18.37 18.37 17.60 18.07 7,182 -0.17(-0.93%)
Dec 08, 2020 17.47 18.32 17.47 18.24 25,603 +0.54(+3.05%)
Dec 07, 2020 18.26 18.26 17.25 17.70 28,840 -0.75(-4.07%)
Dec 04, 2020 18.35 18.61 18.35 18.45 13,200 +0.10(+0.54%)
Dec 03, 2020 17.85 18.48 17.85 18.35 18,492 +0.13(+0.72%)
Dec 02, 2020 17.95 18.24 17.73 18.22 22,068 +0.25(+1.39%)
Dec 01, 2020 17.85 18.35 17.65 17.97 18,615 +0.06(+0.33%)
Nov 30, 2020 17.87 18.00 17.09 17.91 21,290 +0.51(+2.93%)
Nov 27, 2020 17.23 17.49 17.09 17.40 6,800 +0.03(+0.17%)
Nov 25, 2020 18.05 18.05 16.91 17.37 17,000 -0.49(-2.74%)
Nov 24, 2020 17.00 18.29 16.92 17.86 58,045 +1.29(+7.79%)
Nov 23, 2020 15.25 16.57 15.25 16.57 61,277 +1.18(+7.67%)
Nov 20, 2020 15.40 15.50 15.16 15.39 14,900 +0.14(+0.91%)
Nov 19, 2020 15.21 15.36 15.17 15.25 9,618 +0.11(+0.70%)
Nov 18, 2020 15.05 15.50 15.05 15.14 22,184 -0.05(-0.36%)
Nov 17, 2020 15.00 15.22 15.00 15.20 29,945 -0.08(-0.52%)
Nov 16, 2020 15.50 15.50 15.28 15.28 29,982 -0.08(-0.52%)
Nov 13, 2020 15.40 15.50 15.21 15.36 10,300 -0.18(-1.16%)
Nov 12, 2020 15.61 15.90 15.46 15.54 19,467 -0.05(-0.32%)
Nov 11, 2020 16.00 16.00 15.25 15.59 17,301 -0.20(-1.24%)
Nov 10, 2020 15.24 15.88 15.13 15.79 10,758 +0.04(+0.22%)
Nov 09, 2020 15.05 15.90 15.05 15.75 29,174 +1.71(+12.18%)
Nov 06, 2020 13.87 14.82 13.85 14.04 46,800 +0.17(+1.23%)
Nov 05, 2020 14.88 14.88 13.85 13.87 36,422 -1.35(-8.87%)
Nov 04, 2020 15.27 15.27 14.91 15.22 11,490 -0.08(-0.56%)
Nov 03, 2020 13.99 15.35 13.88 15.30 18,431 +1.40(+10.11%)
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.