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 (%)
Dec 31, 2018 21.82 21.87 21.79 21.85 9,700 +0.00(+0.00%)
Dec 28, 2018 21.35 21.87 21.35 21.85 16,500 +0.35(+1.63%)
Dec 27, 2018 21.33 21.50 21.25 21.50 33,900 +0.18(+0.82%)
Dec 26, 2018 21.35 21.38 21.27 21.32 19,886 -0.03(-0.12%)
Dec 24, 2018 21.25 21.40 21.25 21.35 11,600 -0.05(-0.23%)
Dec 21, 2018 21.47 21.47 21.40 21.40 3,000 +0.03(+0.13%)
Dec 20, 2018 21.41 21.44 21.33 21.37 1,969 -0.05(-0.22%)
Dec 19, 2018 21.65 21.65 21.42 21.42 3,025 -0.15(-0.70%)
Dec 18, 2018 21.58 21.72 21.57 21.57 5,310 -0.15(-0.68%)
Dec 17, 2018 21.81 21.81 21.61 21.72 1,100 -0.25(-1.12%)
Dec 14, 2018 21.90 21.96 21.90 21.96 2,100 +0.00(+0.01%)
Dec 13, 2018 21.96 21.96 21.96 21.96 157 -0.05(-0.24%)
Dec 12, 2018 22.19 22.19 21.81 22.02 6,778 -0.02(-0.11%)
Dec 11, 2018 22.27 22.27 21.95 22.04 2,091 +0.09(+0.41%)
Dec 10, 2018 21.79 21.95 21.73 21.95 5,030 +0.15(+0.69%)
Dec 07, 2018 21.70 21.90 21.70 21.80 6,800 -0.13(-0.59%)
Dec 06, 2018 21.43 21.95 21.43 21.93 13,176 +0.09(+0.41%)
Dec 04, 2018 21.84 21.89 21.84 21.84 2,800 -0.12(-0.55%)
Dec 03, 2018 21.95 21.96 21.89 21.96 2,200 -0.08(-0.36%)
Nov 30, 2018 22.04 22.04 22.04 22.04 400 -0.00(-0.02%)
Nov 29, 2018 22.02 22.07 22.02 22.04 842 -0.05(-0.23%)
Nov 28, 2018 21.89 22.10 21.89 22.10 1,556 +0.06(+0.26%)
Nov 27, 2018 21.94 22.04 21.76 22.04 3,215 -0.02(-0.09%)
Nov 26, 2018 21.91 22.06 21.88 22.06 685 +0.05(+0.23%)
Nov 23, 2018 21.84 22.01 21.83 22.01 1,200 +0.27(+1.24%)
Nov 21, 2018 21.74 21.74 21.74 0 -0.01(-0.05%)
Nov 20, 2018 21.96 21.98 21.75 21.75 6,350 -0.23(-1.05%)
Nov 19, 2018 22.11 22.12 21.81 21.98 6,272 +0.00(+0.01%)
Nov 16, 2018 21.99 22.05 21.93 21.98 20,100 -0.07(-0.32%)
Nov 15, 2018 22.33 22.33 21.99 22.05 4,735 -0.04(-0.18%)
Nov 14, 2018 22.22 22.30 22.05 22.09 4,933 -0.15(-0.68%)
Nov 13, 2018 22.40 22.40 22.21 22.24 7,873 -0.16(-0.72%)
Nov 12, 2018 22.36 22.45 22.36 22.40 11,730 +0.10(+0.45%)
Nov 09, 2018 22.26 22.37 22.22 22.30 13,000 +0.01(+0.04%)
Nov 08, 2018 22.10 22.29 22.09 22.29 7,853 +0.15(+0.66%)
Nov 07, 2018 22.00 22.15 22.00 22.14 8,686 +0.03(+0.15%)
Nov 06, 2018 22.00 22.11 22.00 22.11 1,233 +0.04(+0.19%)
Nov 05, 2018 21.99 22.07 21.99 22.07 2,700 +0.01(+0.04%)
Nov 02, 2018 22.21 22.21 21.99 22.06 2,900 -0.00(-0.00%)
Nov 01, 2018 22.24 22.24 22.06 22.06 1,275 -0.16(-0.71%)
Oct 31, 2018 22.21 22.24 22.20 22.22 3,012 -0.01(-0.04%)
Oct 30, 2018 22.23 22.24 22.20 22.23 2,540 -0.01(-0.06%)
Oct 29, 2018 22.24 22.24 22.11 22.24 2,101 +0.09(+0.41%)
Oct 26, 2018 22.10 22.18 22.10 22.15 1,600 +0.13(+0.59%)
Oct 25, 2018 21.90 22.12 21.90 22.02 808 +0.00(+0.00%)
Oct 24, 2018 21.91 22.02 21.90 22.02 2,001 +0.02(+0.09%)
Oct 23, 2018 22.00 22.00 22.00 22.00 326 -0.11(-0.50%)
Oct 22, 2018 22.11 22.28 22.11 22.11 3,586 -0.05(-0.25%)
Oct 19, 2018 22.06 22.16 22.06 22.16 700 +0.02(+0.07%)
Oct 18, 2018 22.15 22.21 22.15 22.15 1,253 -0.15(-0.67%)
Oct 17, 2018 22.30 22.30 22.30 22.30 72 +0.00(+0.00%)
Oct 16, 2018 22.18 22.30 22.12 22.30 6,801 +0.09(+0.41%)
Oct 15, 2018 22.24 22.24 22.07 22.21 3,115 -0.02(-0.09%)
Oct 12, 2018 22.15 22.30 22.10 22.23 11,000 -0.07(-0.31%)
Oct 11, 2018 21.81 22.33 21.81 22.30 5,220 +0.05(+0.22%)
Oct 10, 2018 22.27 22.35 22.25 22.25 7,848 -0.08(-0.35%)
Oct 09, 2018 22.35 22.35 22.26 22.33 3,091 +0.07(+0.31%)
Oct 08, 2018 22.38 22.38 22.26 22.26 1,600 -0.19(-0.85%)
Oct 05, 2018 22.25 22.45 22.25 22.45 500 +0.14(+0.62%)
Oct 04, 2018 22.37 22.43 22.22 22.31 5,115 -0.14(-0.64%)
Oct 03, 2018 22.50 22.70 22.30 22.45 6,113 -0.21(-0.93%)
Oct 02, 2018 22.69 22.72 22.62 22.67 4,886 +0.01(+0.06%)
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.