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 (%)
Feb 28, 2018 23.96 24.00 23.90 24.00 15,060 +0.18(+0.75%)
Feb 27, 2018 23.60 23.95 23.60 23.82 1,382 -0.06(-0.24%)
Feb 26, 2018 23.94 23.94 23.84 23.88 769 -0.07(-0.30%)
Feb 23, 2018 23.95 23.95 23.85 23.95 6,175 -0.03(-0.11%)
Feb 22, 2018 24.00 24.00 23.96 23.98 2,885 +0.03(+0.11%)
Feb 21, 2018 23.90 23.97 23.90 23.95 2,793 +0.07(+0.29%)
Feb 20, 2018 23.87 23.88 23.80 23.88 2,010 +0.04(+0.18%)
Feb 16, 2018 23.84 23.84 23.84 0 +0.11(+0.48%)
Feb 15, 2018 23.56 23.77 23.56 23.72 5,240 -0.07(-0.29%)
Feb 14, 2018 23.79 23.79 23.79 23.79 423 +0.15(+0.64%)
Feb 13, 2018 23.70 23.70 23.62 23.64 2,582 +0.04(+0.17%)
Feb 12, 2018 23.60 23.60 23.55 23.60 2,030 +0.01(+0.04%)
Feb 09, 2018 23.59 23.59 23.59 23.59 1,000 -0.09(-0.37%)
Feb 08, 2018 23.69 23.70 23.59 23.68 3,556 +0.06(+0.26%)
Feb 07, 2018 23.80 23.62 23.62 2,881 -0.06(-0.27%)
Feb 06, 2018 23.75 23.88 23.45 23.68 4,044 -0.09(-0.40%)
Feb 05, 2018 23.81 23.56 23.77 3,404 -0.05(-0.19%)
Feb 02, 2018 23.85 23.86 23.75 23.82 13,649 -0.07(-0.29%)
Feb 01, 2018 24.05 24.11 23.87 23.89 4,446 -0.05(-0.21%)
Jan 31, 2018 23.99 24.05 23.91 23.94 9,355 -0.04(-0.18%)
Jan 30, 2018 24.25 24.25 23.98 4,025 -0.27(-1.10%)
Jan 29, 2018 24.40 24.50 24.20 24.25 16,541 -0.11(-0.46%)
Jan 26, 2018 24.35 24.36 24.30 24.36 8,984 -0.01(-0.04%)
Jan 25, 2018 24.31 24.37 24.30 24.37 5,534 +0.04(+0.14%)
Jan 24, 2018 24.29 24.35 24.27 24.34 2,020 -0.04(-0.17%)
Jan 23, 2018 24.34 24.49 24.34 24.38 11,382 +0.07(+0.28%)
Jan 22, 2018 24.29 24.31 24.29 24.31 1,537 -0.05(-0.22%)
Jan 19, 2018 24.26 24.40 24.26 24.36 3,345 +0.01(+0.05%)
Jan 18, 2018 24.40 24.50 24.29 24.35 2,690 -0.05(-0.20%)
Jan 17, 2018 24.35 24.46 24.25 24.40 6,417 +0.17(+0.70%)
Jan 16, 2018 24.44 24.59 24.23 24.23 4,405 -0.07(-0.29%)
Jan 12, 2018 24.30 24.30 24.30 0 -0.19(-0.77%)
Jan 11, 2018 24.40 24.63 24.40 24.49 18,100 -0.04(-0.17%)
Jan 10, 2018 24.51 24.53 24.51 24.53 5,557 +0.00(+0.00%)
Jan 09, 2018 24.72 24.81 24.43 24.53 8,141 -0.18(-0.71%)
Jan 08, 2018 24.83 25.04 24.66 24.71 28,288 -0.10(-0.42%)
Jan 05, 2018 24.65 24.81 24.65 24.81 4,953 +0.16(+0.65%)
Jan 04, 2018 24.72 24.72 24.46 24.65 3,503 +0.25(+1.02%)
Jan 03, 2018 24.53 24.53 24.40 24.40 4,485 -0.25(-1.01%)
Jan 02, 2018 24.71 24.72 24.53 24.65 6,460 -0.04(-0.16%)
Dec 29, 2017 24.69 24.69 24.69 0 +0.20(+0.82%)
Dec 28, 2017 24.29 24.54 24.29 24.49 14,496 +0.21(+0.86%)
Dec 27, 2017 24.29 24.30 24.20 24.28 11,029 +0.11(+0.46%)
Dec 26, 2017 24.43 24.43 24.16 24.17 64,234 -0.03(-0.12%)
Dec 22, 2017 24.29 24.64 24.12 24.20 32,736 -0.25(-1.02%)
Dec 21, 2017 24.68 24.75 24.45 24.45 16,369 -0.22(-0.89%)
Dec 20, 2017 24.55 24.67 24.42 24.67 7,198 +0.08(+0.33%)
Dec 19, 2017 24.52 24.67 24.52 24.59 10,068 -0.06(-0.25%)
Dec 18, 2017 24.70 24.75 24.65 24.65 9,434 +0.10(+0.40%)
Dec 15, 2017 24.42 24.62 24.40 24.55 18,515 -0.15(-0.60%)
Dec 14, 2017 24.80 24.90 24.54 24.70 20,342 -0.07(-0.29%)
Dec 13, 2017 24.98 24.98 24.76 24.77 5,449 -0.09(-0.35%)
Dec 12, 2017 24.90 24.98 24.81 24.86 6,852 -0.04(-0.16%)
Dec 11, 2017 24.79 24.90 24.72 24.90 18,052 +0.07(+0.28%)
Dec 08, 2017 24.72 24.90 24.72 24.83 15,498 +0.14(+0.56%)
Dec 07, 2017 24.83 24.86 24.55 24.69 20,907 -0.06(-0.24%)
Dec 06, 2017 24.93 24.96 24.71 24.75 12,465 -0.18(-0.72%)
Dec 05, 2017 24.77 24.95 24.75 24.93 7,757 +0.08(+0.32%)
Dec 04, 2017 24.84 24.98 24.75 24.85 15,158 -0.01(-0.04%)
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.