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, 2019 25.42 25.43 25.32 25.32 40,087 -0.14(-0.55%)
Apr 29, 2019 25.40 25.47 25.40 25.46 19,740 +0.11(+0.42%)
Apr 26, 2019 25.36 25.41 25.34 25.35 13,400 +0.02(+0.10%)
Apr 25, 2019 25.33 25.33 25.27 25.33 5,115 +0.00(+0.00%)
Apr 24, 2019 25.35 25.36 25.27 25.33 45,805 +0.06(+0.24%)
Apr 23, 2019 25.27 25.35 25.25 25.27 20,614 +0.00(+0.00%)
Apr 22, 2019 25.30 25.36 25.26 25.27 15,378 +0.00(+0.00%)
Apr 18, 2019 25.32 25.36 25.27 25.27 22,500 -0.05(-0.20%)
Apr 17, 2019 25.43 25.44 25.32 25.32 36,156 -0.12(-0.47%)
Apr 16, 2019 25.50 25.55 25.33 25.44 76,275 -0.04(-0.16%)
Apr 15, 2019 25.38 25.48 25.36 25.48 16,799 +0.09(+0.35%)
Apr 12, 2019 25.40 25.42 25.34 25.39 5,900 +0.01(+0.04%)
Apr 11, 2019 25.45 25.46 25.31 25.38 37,811 +0.00(+0.00%)
Apr 10, 2019 25.23 25.56 25.21 25.38 124,221 +0.17(+0.67%)
Apr 09, 2019 25.16 25.23 25.16 25.21 11,576 -0.01(-0.03%)
Apr 08, 2019 25.19 25.25 25.19 25.22 9,578 +0.08(+0.31%)
Apr 05, 2019 25.14 25.14 25.10 25.14 9,800 +0.01(+0.04%)
Apr 04, 2019 25.10 25.13 25.03 25.13 9,504 +0.04(+0.16%)
Apr 03, 2019 25.10 25.11 25.01 25.09 32,108 +0.03(+0.12%)
Apr 02, 2019 25.05 25.06 25.00 25.06 12,605 +0.02(+0.08%)
Apr 01, 2019 25.02 25.08 24.98 25.04 20,376 +0.08(+0.32%)
Mar 29, 2019 25.22 25.22 24.96 24.96 31,000 -0.15(-0.60%)
Mar 28, 2019 25.08 25.11 25.08 25.11 15,286 -0.04(-0.16%)
Mar 27, 2019 25.09 25.15 25.06 25.15 11,281 +0.05(+0.20%)
Mar 26, 2019 25.10 25.11 25.06 25.10 6,365 +0.01(+0.05%)
Mar 25, 2019 25.09 25.09 25.06 25.09 6,926 -0.01(-0.05%)
Mar 22, 2019 25.09 25.10 25.07 25.10 3,600 +0.01(+0.04%)
Mar 21, 2019 25.11 25.11 25.06 25.09 29,095 -0.02(-0.08%)
Mar 20, 2019 25.13 25.13 25.05 25.11 13,975 -0.01(-0.04%)
Mar 19, 2019 25.15 25.20 25.10 25.12 11,159 -0.07(-0.28%)
Mar 18, 2019 25.15 25.25 25.15 25.19 11,692 -0.01(-0.04%)
Mar 15, 2019 24.64 25.20 24.64 25.20 13,300 +0.10(+0.40%)
Mar 14, 2019 25.13 25.13 25.08 25.10 3,983 +0.02(+0.07%)
Mar 13, 2019 24.95 25.13 24.95 25.08 19,736 +0.08(+0.32%)
Mar 12, 2019 24.95 25.00 24.86 25.00 21,808 +0.04(+0.14%)
Mar 11, 2019 24.97 24.97 24.92 24.96 7,150 +0.02(+0.10%)
Mar 08, 2019 24.96 24.96 24.87 24.94 19,800 -0.02(-0.08%)
Mar 07, 2019 25.00 25.00 24.90 24.96 18,069 +0.01(+0.04%)
Mar 06, 2019 25.00 25.00 24.90 24.95 7,088 +0.03(+0.12%)
Mar 05, 2019 24.94 25.00 24.90 24.92 7,054 -0.01(-0.03%)
Mar 04, 2019 24.90 24.94 24.84 24.93 8,226 +0.10(+0.40%)
Mar 01, 2019 24.83 24.90 24.83 24.83 13,800 -0.03(-0.12%)
Feb 28, 2019 24.98 24.98 24.83 24.86 34,967 -0.09(-0.36%)
Feb 27, 2019 24.94 24.95 24.88 24.95 6,260 +0.09(+0.38%)
Feb 26, 2019 24.96 24.96 24.83 24.86 9,616 -0.05(-0.21%)
Feb 25, 2019 24.95 24.95 24.82 24.91 17,184 -0.01(-0.04%)
Feb 22, 2019 24.92 24.95 24.92 24.92 17,800 -0.05(-0.20%)
Feb 21, 2019 24.99 24.99 24.91 24.97 6,244 +0.04(+0.15%)
Feb 20, 2019 24.96 24.99 24.90 24.93 9,287 -0.05(-0.18%)
Feb 19, 2019 25.00 25.09 24.90 24.98 12,585 -0.02(-0.09%)
Feb 15, 2019 24.95 25.05 24.88 25.00 6,700 +0.05(+0.20%)
Feb 14, 2019 24.94 25.00 24.85 24.95 16,203 +0.01(+0.04%)
Feb 13, 2019 24.74 24.97 24.74 24.94 19,009 -0.26(-1.03%)
Feb 12, 2019 25.21 25.23 25.14 25.20 5,954 +0.03(+0.12%)
Feb 11, 2019 25.20 25.20 25.00 25.17 7,597 +0.05(+0.20%)
Feb 08, 2019 25.11 25.14 25.07 25.12 9,900 +0.08(+0.32%)
Feb 07, 2019 25.00 25.10 24.98 25.04 15,599 +0.04(+0.16%)
Feb 06, 2019 25.00 25.24 24.96 25.00 17,461 -0.08(-0.32%)
Feb 05, 2019 25.11 25.14 24.97 25.08 19,261 +0.09(+0.35%)
Feb 04, 2019 24.85 25.04 24.85 24.99 14,591 +0.16(+0.64%)
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.