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, 2021 22.74 22.83 22.73 22.74 11,100 -0.01(-0.04%)
Apr 29, 2021 22.80 22.80 22.66 22.75 10,119 +0.09(+0.38%)
Apr 28, 2021 22.80 22.80 22.41 22.66 6,171 +0.00(+0.02%)
Apr 27, 2021 22.80 22.80 22.64 22.66 6,286 -0.09(-0.40%)
Apr 26, 2021 22.32 22.86 22.32 22.75 15,820 +0.28(+1.25%)
Apr 23, 2021 22.40 22.66 22.12 22.47 11,700 +0.02(+0.09%)
Apr 22, 2021 22.50 22.58 22.37 22.45 8,158 -0.04(-0.18%)
Apr 21, 2021 22.28 22.61 22.28 22.49 10,930 +0.29(+1.31%)
Apr 20, 2021 22.08 22.45 22.08 22.20 20,784 -0.13(-0.58%)
Apr 19, 2021 22.03 22.48 21.85 22.33 20,154 +0.31(+1.41%)
Apr 16, 2021 22.50 22.68 21.95 22.02 110,700 -0.48(-2.13%)
Apr 15, 2021 22.40 22.64 22.40 22.50 14,608 +0.10(+0.45%)
Apr 14, 2021 22.65 22.72 22.40 22.40 14,137 -0.21(-0.93%)
Apr 13, 2021 22.50 22.65 22.50 22.61 2,822 +0.01(+0.04%)
Apr 12, 2021 22.60 22.60 22.40 22.60 20,256 +0.00(+0.00%)
Apr 09, 2021 22.50 22.60 22.50 22.60 4,200 +0.10(+0.45%)
Apr 08, 2021 22.59 22.59 22.25 22.50 9,045 +0.02(+0.08%)
Apr 07, 2021 22.30 22.52 22.25 22.48 18,328 -0.02(-0.09%)
Apr 06, 2021 22.25 22.70 22.25 22.50 28,911 +0.27(+1.21%)
Apr 05, 2021 22.19 22.30 21.96 22.23 18,473 +0.14(+0.63%)
Apr 01, 2021 22.09 22.16 21.97 22.09 7,000 +0.00(+0.02%)
Mar 31, 2021 21.70 22.14 21.65 22.09 24,428 +0.39(+1.77%)
Mar 30, 2021 21.35 21.81 21.25 21.70 10,410 +0.35(+1.64%)
Mar 29, 2021 22.00 22.00 21.25 21.35 20,159 -0.65(-2.95%)
Mar 26, 2021 21.68 22.00 21.68 22.00 12,500 +0.27(+1.22%)
Mar 25, 2021 21.56 21.74 21.39 21.73 10,810 -0.02(-0.07%)
Mar 24, 2021 21.57 21.91 21.50 21.75 11,296 +0.34(+1.59%)
Mar 23, 2021 21.57 21.57 21.32 21.41 6,682 -0.11(-0.51%)
Mar 22, 2021 21.55 21.65 21.40 21.52 7,438 +0.19(+0.89%)
Mar 19, 2021 21.00 21.36 20.67 21.33 6,400 +0.03(+0.14%)
Mar 18, 2021 21.65 21.65 21.00 21.30 31,049 -0.27(-1.25%)
Mar 17, 2021 21.45 21.66 21.13 21.57 19,886 +0.27(+1.27%)
Mar 16, 2021 20.50 21.35 20.45 21.30 35,478 +0.95(+4.67%)
Mar 15, 2021 19.99 20.40 19.87 20.35 48,339 +0.43(+2.16%)
Mar 12, 2021 19.98 19.99 19.75 19.92 3,000 -0.08(-0.40%)
Mar 11, 2021 20.00 20.00 19.65 20.00 23,418 +0.23(+1.19%)
Mar 10, 2021 20.00 20.00 19.66 19.77 20,032 +0.02(+0.08%)
Mar 09, 2021 20.04 20.04 19.70 19.75 15,541 -0.11(-0.55%)
Mar 08, 2021 19.80 20.09 19.75 19.86 33,761 +0.26(+1.33%)
Mar 05, 2021 19.77 19.77 19.30 19.60 46,200 -0.19(-0.96%)
Mar 04, 2021 19.19 20.28 19.19 19.79 52,159 +0.84(+4.43%)
Mar 03, 2021 18.68 19.10 18.68 18.95 21,521 -0.10(-0.52%)
Mar 02, 2021 18.35 19.05 18.34 19.05 16,788 +0.62(+3.36%)
Mar 01, 2021 18.49 18.64 18.12 18.43 16,132 +0.09(+0.49%)
Feb 26, 2021 19.16 19.16 18.05 18.34 63,500 -0.46(-2.45%)
Feb 25, 2021 18.80 18.90 18.80 18.80 15,661 -0.11(-0.58%)
Feb 24, 2021 19.61 19.65 18.81 18.91 24,882 -0.43(-2.22%)
Feb 23, 2021 19.24 19.51 18.90 19.34 14,994 +0.08(+0.42%)
Feb 22, 2021 19.28 19.47 18.95 19.26 20,224 -0.11(-0.57%)
Feb 19, 2021 19.12 19.47 18.80 19.37 62,800 +0.37(+1.93%)
Feb 18, 2021 19.02 19.22 18.81 19.00 29,806 -0.31(-1.59%)
Feb 17, 2021 19.78 19.78 19.31 19.31 23,649 -0.46(-2.33%)
Feb 16, 2021 19.58 19.86 19.58 19.77 25,575 +0.14(+0.71%)
Feb 12, 2021 20.32 20.38 19.55 19.63 24,600 -0.50(-2.48%)
Feb 11, 2021 20.81 20.81 20.03 20.13 31,011 -0.99(-4.69%)
Feb 10, 2021 21.01 21.30 21.01 21.12 26,052 +0.05(+0.24%)
Feb 09, 2021 21.00 21.18 20.99 21.07 40,428 +0.00(+0.00%)
Feb 08, 2021 21.60 21.90 20.04 21.07 100,091 -1.08(-4.88%)
Feb 05, 2021 21.55 22.73 21.55 22.15 110,000 +0.63(+2.93%)
Feb 04, 2021 21.39 21.67 21.24 21.52 12,529 +0.15(+0.70%)
Feb 03, 2021 21.35 21.50 21.24 21.37 22,478 +0.02(+0.09%)
Feb 02, 2021 20.70 21.40 20.40 21.35 27,609 +0.82(+3.99%)
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.