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 26.07 26.25 25.94 26.25 42,253 +0.21(+0.81%)
Apr 29, 2019 26.05 26.05 25.86 26.04 2,865 +0.05(+0.19%)
Apr 26, 2019 25.93 26.00 25.93 25.99 2,700 -0.03(-0.12%)
Apr 25, 2019 26.02 26.05 25.98 26.02 3,147 -0.06(-0.23%)
Apr 24, 2019 25.96 26.08 25.95 26.08 7,666 +0.05(+0.19%)
Apr 23, 2019 25.90 26.03 25.89 26.03 8,885 +0.13(+0.50%)
Apr 22, 2019 25.87 25.98 25.86 25.90 3,150 +0.00(+0.00%)
Apr 18, 2019 25.86 25.91 25.86 25.90 4,800 +0.04(+0.15%)
Apr 17, 2019 25.85 25.88 25.85 25.86 7,442 -0.04(-0.15%)
Apr 16, 2019 25.97 26.00 25.89 25.90 7,501 -0.10(-0.38%)
Apr 15, 2019 26.01 26.01 26.00 26.00 1,246 +0.16(+0.62%)
Apr 12, 2019 25.99 25.99 25.84 25.84 1,000 -0.12(-0.48%)
Apr 11, 2019 26.13 26.13 25.86 25.96 2,217 +0.11(+0.41%)
Apr 10, 2019 26.10 26.10 25.86 25.86 3,928 -0.07(-0.27%)
Apr 09, 2019 25.96 26.17 25.93 25.93 5,501 -0.17(-0.65%)
Apr 08, 2019 26.10 26.10 26.10 26.10 105 +0.00(+0.00%)
Apr 05, 2019 26.14 26.18 25.95 26.10 22,300 -0.02(-0.08%)
Apr 04, 2019 26.08 26.12 26.08 26.12 870 -0.03(-0.11%)
Apr 03, 2019 26.00 26.15 26.00 26.15 4,073 +0.15(+0.58%)
Apr 02, 2019 26.03 26.03 25.95 26.00 1,224 +0.04(+0.15%)
Apr 01, 2019 25.79 26.06 25.79 25.96 3,215 -0.06(-0.23%)
Mar 29, 2019 25.88 26.13 25.88 26.02 42,100 +0.00(+0.00%)
Mar 28, 2019 25.94 26.04 25.94 26.02 15,815 +0.07(+0.27%)
Mar 27, 2019 25.71 25.95 25.71 25.95 4,699 +0.00(+0.00%)
Mar 26, 2019 25.69 25.95 25.68 25.95 3,588 +0.08(+0.31%)
Mar 25, 2019 25.88 25.88 25.63 25.87 4,909 -0.33(-1.26%)
Mar 22, 2019 26.13 26.22 26.03 26.20 6,500 +0.00(+0.00%)
Mar 21, 2019 26.18 26.26 26.12 26.20 3,423 -0.03(-0.11%)
Mar 20, 2019 26.06 26.23 26.01 26.23 15,955 +0.08(+0.31%)
Mar 19, 2019 26.09 26.15 26.03 26.15 2,845 +0.00(+0.00%)
Mar 18, 2019 26.25 26.26 26.00 26.15 6,680 -0.11(-0.42%)
Mar 15, 2019 25.94 26.26 25.94 26.26 1,800 +0.39(+1.51%)
Mar 14, 2019 26.07 26.24 25.87 25.87 6,094 -0.04(-0.15%)
Mar 13, 2019 25.92 26.08 25.87 25.91 5,181 -0.28(-1.07%)
Mar 12, 2019 25.80 26.19 25.80 26.19 4,341 +0.17(+0.65%)
Mar 11, 2019 25.90 26.07 25.90 26.02 6,214 +0.12(+0.46%)
Mar 08, 2019 26.02 26.08 25.89 25.90 11,600 -0.35(-1.33%)
Mar 07, 2019 26.05 26.27 25.97 26.25 7,161 -0.11(-0.42%)
Mar 06, 2019 26.36 26.42 25.96 26.36 17,697 -0.06(-0.23%)
Mar 05, 2019 26.35 26.46 26.20 26.42 8,507 +0.00(+0.00%)
Mar 04, 2019 26.50 26.60 26.40 26.42 9,074 -0.08(-0.30%)
Mar 01, 2019 26.09 26.74 25.84 26.50 13,500 +0.37(+1.42%)
Feb 28, 2019 25.82 26.18 25.75 26.13 43,353 +0.29(+1.12%)
Feb 27, 2019 25.79 26.05 25.78 25.84 5,142 -0.08(-0.31%)
Feb 26, 2019 25.66 25.93 25.66 25.92 5,274 +0.24(+0.93%)
Feb 25, 2019 25.69 25.89 25.65 25.68 6,093 -0.05(-0.21%)
Feb 22, 2019 25.74 25.75 25.63 25.73 5,200 +0.05(+0.19%)
Feb 21, 2019 25.79 25.79 25.62 25.69 3,977 -0.08(-0.32%)
Feb 20, 2019 25.78 25.78 25.73 25.77 1,605 -0.00(-0.00%)
Feb 19, 2019 25.77 25.77 25.77 25.77 250 -0.03(-0.11%)
Feb 15, 2019 25.65 25.80 25.65 25.80 1,200 +0.03(+0.12%)
Feb 14, 2019 25.51 25.77 25.48 25.77 4,326 +0.25(+0.99%)
Feb 13, 2019 25.47 25.71 25.47 25.52 3,062 -0.10(-0.40%)
Feb 12, 2019 25.68 25.70 25.62 25.62 3,220 +0.05(+0.20%)
Feb 11, 2019 25.69 25.69 25.57 25.57 2,922 -0.13(-0.51%)
Feb 08, 2019 25.59 25.76 25.59 25.70 12,500 +0.11(+0.43%)
Feb 07, 2019 25.61 25.62 25.47 25.59 3,664 -0.06(-0.23%)
Feb 06, 2019 25.48 25.65 25.45 25.65 6,562 -0.11(-0.43%)
Feb 05, 2019 25.41 25.76 25.40 25.76 8,281 +0.45(+1.78%)
Feb 04, 2019 25.42 25.48 25.31 25.31 4,086 -0.17(-0.67%)
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.