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 (%)
Oct 31, 2018 23.15 23.30 23.15 23.15 790 -0.11(-0.49%)
Oct 30, 2018 23.37 23.37 23.07 23.26 3,795 -0.11(-0.47%)
Oct 29, 2018 23.30 23.37 23.30 23.37 2,408 +0.07(+0.30%)
Oct 26, 2018 23.36 23.36 23.30 23.30 500 +0.25(+1.11%)
Oct 25, 2018 23.37 23.38 22.98 23.05 8,136 +0.02(+0.08%)
Oct 24, 2018 23.33 23.38 22.82 23.03 4,799 -0.17(-0.74%)
Oct 23, 2018 23.05 23.31 22.83 23.20 3,844 +0.10(+0.42%)
Oct 22, 2018 22.95 23.28 22.95 23.10 2,982 -0.30(-1.28%)
Oct 19, 2018 22.81 23.40 22.81 23.40 2,600 +0.28(+1.19%)
Oct 18, 2018 23.23 23.23 23.00 23.12 20,281 -0.10(-0.41%)
Oct 17, 2018 23.30 23.58 23.20 23.22 2,844 -0.11(-0.48%)
Oct 16, 2018 23.23 23.35 23.23 23.33 3,912 -0.12(-0.51%)
Oct 15, 2018 23.40 23.45 23.40 23.45 315 +0.10(+0.44%)
Oct 12, 2018 23.56 23.56 23.35 23.35 1,000 -0.06(-0.28%)
Oct 11, 2018 23.33 23.58 23.33 23.41 3,770 -0.03(-0.14%)
Oct 10, 2018 23.50 23.51 23.33 23.45 17,947 -0.09(-0.36%)
Oct 09, 2018 23.50 23.58 23.50 23.53 2,776 -0.06(-0.25%)
Oct 08, 2018 23.61 23.62 23.34 23.59 3,638 +0.26(+1.11%)
Oct 05, 2018 23.39 23.88 23.33 23.33 5,100 +0.02(+0.09%)
Oct 04, 2018 23.95 23.95 23.31 23.31 3,356 -0.67(-2.79%)
Oct 03, 2018 23.99 23.99 23.98 23.98 200 +0.21(+0.88%)
Oct 02, 2018 23.90 23.98 23.55 23.77 3,116 -0.13(-0.54%)
Oct 01, 2018 24.18 24.22 23.90 23.90 2,230 -0.16(-0.67%)
Sep 28, 2018 23.62 24.06 23.62 24.06 3,300 +0.16(+0.68%)
Sep 27, 2018 23.99 23.99 23.90 23.90 1,515 -0.10(-0.40%)
Sep 26, 2018 24.05 24.05 23.99 23.99 720 +0.01(+0.05%)
Sep 25, 2018 23.91 23.98 23.90 23.98 1,485 +0.10(+0.40%)
Sep 24, 2018 23.92 23.92 23.88 23.88 2,919 +0.10(+0.44%)
Sep 21, 2018 23.74 23.79 23.74 23.78 600 +0.01(+0.04%)
Sep 20, 2018 23.71 23.90 23.71 23.77 6,235 -0.23(-0.97%)
Sep 19, 2018 24.00 24.00 24.00 24.00 466 -0.20(-0.83%)
Sep 18, 2018 24.06 24.22 23.93 24.20 3,793 -0.37(-1.49%)
Sep 17, 2018 24.37 24.57 24.37 24.57 2,024 -0.02(-0.08%)
Sep 14, 2018 24.38 24.59 24.30 24.59 7,000 +0.25(+1.03%)
Sep 13, 2018 24.47 24.47 24.11 24.34 9,756 -0.14(-0.57%)
Sep 12, 2018 24.41 24.49 24.41 24.48 908 -0.05(-0.21%)
Sep 11, 2018 24.45 24.53 24.40 24.53 9,552 +0.08(+0.33%)
Sep 10, 2018 24.32 24.45 24.32 24.45 1,138 -0.05(-0.20%)
Sep 07, 2018 24.50 24.60 24.50 24.50 10,400 +0.00(+0.00%)
Sep 06, 2018 24.26 24.55 24.25 24.50 12,072 +0.08(+0.33%)
Sep 05, 2018 24.42 24.42 24.42 24.42 75 +0.00(+0.00%)
Sep 04, 2018 24.42 24.42 24.41 24.42 3,265 +0.15(+0.61%)
Aug 31, 2018 24.27 24.27 24.27 0 +0.02(+0.08%)
Aug 30, 2018 24.25 24.25 24.25 24.25 725 +0.00(+0.00%)
Aug 29, 2018 24.20 24.27 24.20 24.25 2,643 +0.00(+0.00%)
Aug 28, 2018 24.25 24.25 24.25 24.25 1,340 -0.03(-0.12%)
Aug 27, 2018 24.28 24.28 80 +0.00(+0.00%)
Aug 24, 2018 24.21 24.28 24.19 24.28 1,000 -0.00(-0.02%)
Aug 23, 2018 24.25 24.28 24.24 24.28 2,777 -0.04(-0.15%)
Aug 22, 2018 24.26 24.32 24.25 24.32 3,945 +0.03(+0.13%)
Aug 21, 2018 24.32 24.35 24.28 24.29 1,575 -0.06(-0.25%)
Aug 20, 2018 24.30 24.35 24.30 24.35 645 +0.01(+0.04%)
Aug 17, 2018 24.31 24.35 24.30 24.34 4,300 -0.11(-0.45%)
Aug 16, 2018 24.37 24.46 24.31 24.45 1,404 +0.07(+0.28%)
Aug 15, 2018 24.43 24.43 24.35 24.38 865 +0.05(+0.20%)
Aug 14, 2018 24.40 24.41 24.30 24.33 2,905 -0.02(-0.07%)
Aug 13, 2018 24.40 24.70 24.35 24.35 1,600 -0.05(-0.20%)
Aug 10, 2018 24.52 24.55 24.40 24.40 1,200 -0.20(-0.81%)
Aug 09, 2018 24.30 24.60 24.30 24.60 900 +0.16(+0.65%)
Aug 08, 2018 24.52 24.64 24.43 24.44 3,860 -0.12(-0.48%)
Aug 07, 2018 24.62 24.70 24.56 24.56 2,456 +0.00(+0.00%)
Aug 06, 2018 24.43 24.56 24.43 24.56 4,915 +0.13(+0.53%)
Aug 03, 2018 24.43 24.44 24.35 24.43 3,000 -0.01(-0.04%)
Aug 02, 2018 24.43 24.46 24.43 24.44 1,750 -0.12(-0.49%)
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.