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, 2020 25.33 25.53 25.25 25.53 5,100 +0.05(+0.20%)
May 28, 2020 25.49 25.50 25.31 25.48 4,072 -0.02(-0.08%)
May 27, 2020 25.39 25.52 25.23 25.50 8,689 +0.29(+1.14%)
May 26, 2020 25.18 25.34 25.17 25.21 9,150 +0.12(+0.49%)
May 22, 2020 25.03 25.13 25.01 25.09 17,300 -0.08(-0.32%)
May 21, 2020 25.05 25.17 25.00 25.17 11,900 +0.17(+0.68%)
May 20, 2020 25.08 25.18 24.95 25.00 18,746 -0.20(-0.79%)
May 19, 2020 25.03 25.20 25.00 25.20 3,433 +0.29(+1.16%)
May 18, 2020 25.35 25.46 24.85 24.91 3,385 -0.44(-1.74%)
May 15, 2020 25.22 25.35 25.06 25.35 4,400 +0.10(+0.40%)
May 14, 2020 24.98 25.25 24.80 25.25 12,103 +0.18(+0.70%)
May 13, 2020 25.09 25.10 25.00 25.07 2,496 -0.02(-0.06%)
May 12, 2020 25.35 25.36 25.00 25.09 8,156 -0.25(-0.99%)
May 11, 2020 25.37 25.37 25.01 25.34 3,558 +0.29(+1.14%)
May 08, 2020 25.20 25.29 25.05 25.05 3,000 +0.00(+0.01%)
May 07, 2020 25.01 25.35 25.00 25.05 6,855 +0.05(+0.20%)
May 06, 2020 24.99 25.17 24.95 25.00 11,826 +0.08(+0.32%)
May 05, 2020 25.02 25.03 24.80 24.92 5,335 +0.14(+0.56%)
May 04, 2020 24.72 24.82 24.53 24.78 4,257 +0.26(+1.06%)
May 01, 2020 24.50 25.01 24.50 24.52 4,300 -0.03(-0.12%)
Apr 30, 2020 25.00 25.00 24.55 24.55 20,395 -0.48(-1.92%)
Apr 29, 2020 24.93 25.04 24.80 25.03 8,666 +0.22(+0.87%)
Apr 28, 2020 24.70 24.89 24.70 24.81 5,484 +0.12(+0.50%)
Apr 27, 2020 25.10 25.10 24.64 24.69 4,600 +0.08(+0.31%)
Apr 24, 2020 24.82 24.82 24.62 24.62 500 -0.04(-0.18%)
Apr 23, 2020 24.50 24.85 24.49 24.66 9,574 +0.05(+0.20%)
Apr 22, 2020 24.53 24.83 24.50 24.61 4,588 +0.45(+1.86%)
Apr 21, 2020 24.00 24.36 23.90 24.16 7,622 -0.06(-0.25%)
Apr 20, 2020 24.00 24.30 23.52 24.22 4,330 -0.28(-1.14%)
Apr 17, 2020 23.96 24.65 23.96 24.50 8,900 +0.55(+2.30%)
Apr 16, 2020 24.47 24.48 23.90 23.95 5,498 -0.78(-3.13%)
Apr 15, 2020 24.52 24.95 23.63 24.73 9,255 -0.14(-0.58%)
Apr 14, 2020 24.27 24.94 23.95 24.87 9,682 +0.72(+2.98%)
Apr 13, 2020 25.02 25.02 23.49 24.15 14,069 +0.15(+0.62%)
Apr 09, 2020 24.62 24.67 24.00 24.00 19,200 -0.13(-0.55%)
Apr 08, 2020 22.08 24.25 22.08 24.13 3,770 +1.73(+7.73%)
Apr 07, 2020 22.00 22.82 21.80 22.40 9,617 +0.58(+2.68%)
Apr 06, 2020 22.15 22.19 21.71 21.82 25,545 +0.12(+0.53%)
Apr 03, 2020 23.12 23.12 21.53 21.70 15,500 -0.65(-2.91%)
Apr 02, 2020 22.39 22.40 21.51 22.35 10,195 +0.00(+0.00%)
Apr 01, 2020 22.97 23.00 21.14 22.35 24,293 -1.03(-4.41%)
Mar 31, 2020 23.00 23.75 23.00 23.38 10,852 -0.89(-3.67%)
Mar 30, 2020 23.26 24.27 23.00 24.27 9,231 +0.87(+3.72%)
Mar 27, 2020 23.06 23.69 23.00 23.40 4,900 -0.90(-3.70%)
Mar 26, 2020 23.64 24.62 22.99 24.30 13,730 +0.90(+3.85%)
Mar 25, 2020 20.00 23.65 19.95 23.40 14,873 +3.20(+15.84%)
Mar 24, 2020 19.21 22.49 18.98 20.20 20,307 +1.89(+10.32%)
Mar 23, 2020 20.45 20.49 18.18 18.31 16,421 -3.39(-15.62%)
Mar 20, 2020 18.39 22.97 18.36 21.70 41,200 +3.85(+21.57%)
Mar 19, 2020 15.35 18.88 14.76 17.85 37,030 +2.43(+15.76%)
Mar 18, 2020 22.34 22.34 14.50 15.42 34,436 -7.58(-32.94%)
Mar 17, 2020 22.92 23.50 22.87 23.00 20,498 -0.25(-1.10%)
Mar 16, 2020 23.68 24.42 23.00 23.25 8,300 -1.57(-6.32%)
Mar 13, 2020 24.50 25.90 24.29 24.82 20,400 +0.82(+3.41%)
Mar 12, 2020 24.50 24.50 22.64 24.00 40,410 -1.21(-4.80%)
Mar 11, 2020 25.13 25.25 25.05 25.21 8,089 -0.27(-1.06%)
Mar 10, 2020 25.19 25.48 25.02 25.48 13,300 +0.43(+1.72%)
Mar 09, 2020 25.50 25.50 24.90 25.05 22,780 -0.86(-3.30%)
Mar 06, 2020 25.50 25.91 25.39 25.91 3,000 +0.12(+0.47%)
Mar 05, 2020 25.79 25.79 25.79 25.79 312 -0.27(-1.06%)
Mar 04, 2020 26.04 26.06 26.04 26.06 469 +0.22(+0.83%)
Mar 03, 2020 25.64 26.12 25.63 25.84 2,331 +0.28(+1.10%)
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.