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, 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%)
Mar 02, 2020 25.45 25.62 25.40 25.56 3,648 +0.12(+0.48%)
Feb 28, 2020 25.38 25.44 25.26 25.44 17,800 +0.06(+0.24%)
Feb 27, 2020 25.38 25.54 25.25 25.38 6,639 -0.03(-0.12%)
Feb 26, 2020 25.50 25.75 25.40 25.41 8,010 +0.00(+0.01%)
Feb 25, 2020 25.80 25.81 25.41 25.41 8,059 -0.39(-1.52%)
Feb 24, 2020 25.91 25.91 25.75 25.80 2,902 -0.05(-0.19%)
Feb 21, 2020 25.95 25.95 25.84 25.85 4,300 -0.03(-0.12%)
Feb 20, 2020 25.94 25.97 25.88 25.88 2,724 -0.02(-0.08%)
Feb 19, 2020 26.23 26.23 25.90 25.90 3,431 -0.45(-1.71%)
Feb 18, 2020 26.34 26.35 26.31 26.35 2,864 -0.15(-0.57%)
Feb 14, 2020 26.25 26.50 26.20 26.50 10,300 +0.34(+1.30%)
Feb 13, 2020 26.48 26.48 26.05 26.16 5,578 -0.13(-0.49%)
Feb 12, 2020 26.45 26.50 26.29 26.29 1,263 -0.21(-0.79%)
Feb 11, 2020 26.40 26.50 26.40 26.50 2,222 +0.11(+0.42%)
Feb 10, 2020 26.42 26.57 26.28 26.39 2,880 +0.13(+0.50%)
Feb 07, 2020 26.25 26.34 26.25 26.26 1,000 +0.07(+0.27%)
Feb 06, 2020 26.21 26.23 26.19 26.19 2,869 -0.03(-0.11%)
Feb 05, 2020 26.27 26.27 26.18 26.22 5,093 +0.19(+0.74%)
Feb 04, 2020 25.97 26.17 25.96 26.03 8,009 -0.06(-0.24%)
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.