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 (%)
Jan 31, 2018 23.68 24.02 23.65 24.02 1,626 +0.32(+1.36%)
Jan 30, 2018 24.26 24.26 23.70 23.70 7,992 -0.75(-3.07%)
Jan 29, 2018 24.75 24.82 24.12 24.45 32,082 -0.23(-0.91%)
Jan 26, 2018 24.86 24.89 24.68 24.68 13,196 -0.04(-0.14%)
Jan 25, 2018 24.70 24.72 24.70 24.71 5,972 +0.03(+0.12%)
Jan 24, 2018 24.60 24.72 24.60 24.68 5,342 +0.07(+0.28%)
Jan 23, 2018 24.61 24.71 24.60 24.61 7,891 +0.05(+0.20%)
Jan 22, 2018 24.65 24.72 24.50 24.56 13,006 +0.06(+0.25%)
Jan 19, 2018 24.61 24.75 24.30 24.50 55,443 -0.07(-0.30%)
Jan 18, 2018 24.50 24.78 24.33 24.57 46,980 +0.02(+0.09%)
Jan 17, 2018 24.51 24.69 24.50 24.55 17,597 -0.15(-0.61%)
Jan 16, 2018 24.44 24.70 24.43 24.70 8,586 +0.29(+1.19%)
Jan 12, 2018 24.41 24.41 24.41 0 -0.16(-0.65%)
Jan 11, 2018 24.85 24.85 24.56 24.57 11,101 -0.13(-0.53%)
Jan 10, 2018 24.73 24.73 24.68 24.70 1,300 +0.00(+0.00%)
Jan 09, 2018 24.59 24.71 24.56 24.70 3,569 -0.01(-0.03%)
Jan 08, 2018 24.73 24.75 24.66 24.71 3,830 -0.02(-0.10%)
Jan 05, 2018 24.75 24.79 24.63 24.73 6,409 +0.08(+0.33%)
Jan 04, 2018 24.63 24.65 24.61 24.65 2,160 -0.01(-0.04%)
Jan 03, 2018 24.75 24.75 24.38 24.66 12,081 -0.07(-0.28%)
Jan 02, 2018 24.87 24.71 24.73 5,098 -0.09(-0.36%)
Dec 29, 2017 24.82 24.82 24.82 0 +0.20(+0.81%)
Dec 28, 2017 24.52 24.62 24.43 24.62 3,749 +0.16(+0.65%)
Dec 27, 2017 24.50 24.55 24.39 24.46 16,406 -0.08(-0.33%)
Dec 26, 2017 24.73 24.73 24.50 24.54 30,615 -0.28(-1.11%)
Dec 22, 2017 24.76 24.84 24.48 24.82 31,586 +0.06(+0.24%)
Dec 21, 2017 24.87 24.87 24.69 24.76 9,360 -0.09(-0.36%)
Dec 20, 2017 24.78 24.92 24.68 24.85 11,275 +0.02(+0.06%)
Dec 19, 2017 24.80 24.86 24.80 24.83 8,050 -0.12(-0.46%)
Dec 18, 2017 24.76 24.95 24.76 24.95 13,803 +0.18(+0.73%)
Dec 15, 2017 24.79 24.79 24.64 24.77 5,283 -0.17(-0.68%)
Dec 14, 2017 25.03 25.03 24.85 24.94 5,405 -0.11(-0.44%)
Dec 13, 2017 24.95 25.05 24.81 25.05 12,495 +0.10(+0.40%)
Dec 12, 2017 24.88 24.95 24.81 24.95 2,440 +0.00(+0.00%)
Dec 11, 2017 24.96 24.96 24.84 24.95 11,162 +0.00(+0.00%)
Dec 08, 2017 24.88 24.95 24.88 24.95 3,788 +0.03(+0.13%)
Dec 07, 2017 24.99 24.99 24.65 24.92 3,963 -0.05(-0.21%)
Dec 06, 2017 24.97 24.97 24.95 24.97 1,860 +0.02(+0.08%)
Dec 05, 2017 24.97 24.97 24.90 24.95 8,623 -0.02(-0.08%)
Dec 04, 2017 24.75 24.97 24.75 24.97 18,210 +0.07(+0.28%)
Dec 01, 2017 24.76 24.98 24.76 24.90 7,360 +0.16(+0.64%)
Nov 30, 2017 24.74 24.76 24.65 24.74 12,258 +0.13(+0.51%)
Nov 29, 2017 24.55 24.75 24.55 24.61 4,504 -0.21(-0.87%)
Nov 28, 2017 24.96 24.96 24.79 24.83 7,219 -0.11(-0.43%)
Nov 27, 2017 24.83 24.98 24.80 24.94 8,910 +0.24(+0.96%)
Nov 24, 2017 24.73 24.75 24.68 24.70 4,350 -0.02(-0.08%)
Nov 22, 2017 24.66 24.73 24.55 24.72 11,116 +0.21(+0.86%)
Nov 21, 2017 24.58 24.72 24.51 24.51 10,508 -0.15(-0.61%)
Nov 20, 2017 24.72 24.72 24.50 24.66 7,501 -0.02(-0.08%)
Nov 17, 2017 24.68 24.68 24.58 24.68 3,151 +0.06(+0.25%)
Nov 16, 2017 24.65 24.65 24.62 24.62 1,120 +0.01(+0.03%)
Nov 15, 2017 24.55 24.61 24.55 24.61 415 +0.10(+0.42%)
Nov 14, 2017 24.48 24.52 24.48 24.51 2,857 +0.11(+0.44%)
Nov 13, 2017 24.60 24.67 24.40 24.40 3,330 +0.00(+0.02%)
Nov 10, 2017 24.72 24.72 24.35 24.40 3,700 -0.31(-1.25%)
Nov 09, 2017 24.76 24.76 24.66 24.70 2,113 -0.04(-0.18%)
Nov 08, 2017 24.66 24.88 24.50 24.75 11,619 +0.05(+0.20%)
Nov 07, 2017 24.73 24.73 24.68 24.70 4,737 -0.03(-0.12%)
Nov 06, 2017 24.70 24.74 24.68 24.73 2,710 -0.02(-0.07%)
Nov 03, 2017 24.79 24.79 24.70 24.75 2,483 +0.05(+0.19%)
Nov 02, 2017 24.83 24.83 24.66 24.70 10,960 -0.07(-0.28%)
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.