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 25.09 25.15 25.04 25.15 5,833 +0.01(+0.04%)
Jun 29, 2020 25.13 25.15 25.00 25.14 4,528 -0.01(-0.04%)
Jun 26, 2020 25.11 25.22 24.99 25.15 4,900 +0.00(+0.00%)
Jun 25, 2020 25.10 25.24 25.09 25.15 8,966 -0.07(-0.28%)
Jun 24, 2020 25.34 25.34 25.12 25.22 2,368 -0.35(-1.37%)
Jun 23, 2020 25.54 25.80 25.54 25.57 4,536 +0.03(+0.12%)
Jun 22, 2020 25.43 25.54 25.43 25.54 4,763 +0.12(+0.47%)
Jun 19, 2020 25.63 25.64 25.42 25.42 10,300 -0.22(-0.86%)
Jun 18, 2020 25.44 25.64 25.44 25.64 1,755 +0.19(+0.75%)
Jun 17, 2020 25.57 25.69 25.45 25.45 2,592 -0.24(-0.93%)
Jun 16, 2020 25.64 25.71 25.50 25.69 2,060 +0.44(+1.76%)
Jun 15, 2020 25.20 25.40 25.14 25.25 4,870 -0.00(-0.02%)
Jun 12, 2020 25.26 25.53 25.23 25.25 3,100 +0.10(+0.40%)
Jun 11, 2020 25.90 25.90 25.15 25.15 11,043 -0.72(-2.80%)
Jun 10, 2020 25.82 25.90 25.63 25.87 8,553 +0.20(+0.77%)
Jun 09, 2020 25.68 25.69 25.68 25.68 609 -0.15(-0.59%)
Jun 08, 2020 25.59 25.84 25.47 25.83 18,245 +0.28(+1.12%)
Jun 05, 2020 25.60 25.80 25.44 25.55 5,900 -0.04(-0.18%)
Jun 04, 2020 25.44 25.93 25.44 25.59 5,837 +0.03(+0.12%)
Jun 03, 2020 25.57 25.87 25.48 25.56 22,336 -0.28(-1.08%)
Jun 02, 2020 25.26 25.84 25.26 25.84 6,011 +0.13(+0.51%)
Jun 01, 2020 25.48 25.71 25.48 25.71 4,338 +0.18(+0.71%)
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%)
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.