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, 2019 23.02 23.02 22.87 22.98 2,447 -0.03(-0.15%)
Feb 27, 2019 22.96 23.01 22.90 23.01 1,789 +0.08(+0.37%)
Feb 26, 2019 22.93 22.99 22.93 22.93 1,982 -0.17(-0.74%)
Feb 25, 2019 23.00 23.10 22.89 23.10 5,647 +0.14(+0.61%)
Feb 22, 2019 22.86 23.00 22.86 22.96 500 +0.01(+0.06%)
Feb 21, 2019 22.98 23.00 22.91 22.95 887 +0.03(+0.14%)
Feb 20, 2019 22.90 22.91 22.90 22.91 965 -0.05(-0.21%)
Feb 19, 2019 23.00 23.00 22.88 22.96 1,965 +0.09(+0.39%)
Feb 15, 2019 22.81 22.92 22.81 22.88 1,000 -0.09(-0.38%)
Feb 14, 2019 22.98 23.00 22.82 22.96 4,570 +0.04(+0.19%)
Feb 13, 2019 22.90 22.92 22.90 22.92 701 -0.01(-0.02%)
Feb 12, 2019 22.94 23.00 22.88 22.93 2,250 +0.12(+0.55%)
Feb 11, 2019 22.70 22.80 22.70 22.80 529 +0.08(+0.36%)
Feb 08, 2019 22.81 22.86 22.71 22.72 5,400 -0.14(-0.62%)
Feb 06, 2019 22.86 22.86 22.86 0 +0.14(+0.61%)
Feb 05, 2019 22.69 22.79 22.69 22.72 1,600 +0.01(+0.03%)
Feb 04, 2019 22.78 22.78 22.72 22.72 1,240 -0.09(-0.38%)
Feb 01, 2019 22.80 22.80 22.80 22.80 100 +0.02(+0.07%)
Jan 31, 2019 22.78 22.80 22.65 22.79 1,880 +0.14(+0.62%)
Jan 30, 2019 22.57 22.69 22.57 22.65 8,892 +0.06(+0.24%)
Jan 29, 2019 22.59 22.59 22.59 22.59 322 +0.09(+0.42%)
Jan 28, 2019 22.32 22.50 22.32 22.50 4,140 +0.00(+0.00%)
Jan 25, 2019 22.64 22.64 22.50 22.50 1,600 -0.04(-0.20%)
Jan 24, 2019 22.50 22.61 22.46 22.54 2,953 -0.13(-0.58%)
Jan 23, 2019 22.75 22.75 22.64 22.67 1,672 +0.02(+0.09%)
Jan 22, 2019 22.65 22.65 22.65 22.65 500 -0.02(-0.07%)
Jan 18, 2019 22.69 22.75 22.67 22.67 2,100 -0.03(-0.13%)
Jan 17, 2019 22.75 22.75 22.63 22.70 4,447 -0.03(-0.13%)
Jan 16, 2019 22.66 22.76 22.63 22.73 4,160 -0.02(-0.11%)
Jan 15, 2019 22.73 22.79 22.73 22.75 1,352 -0.09(-0.39%)
Jan 14, 2019 22.87 22.90 22.80 22.84 4,755 +0.04(+0.18%)
Jan 11, 2019 22.65 22.86 22.65 22.80 4,700 +0.00(+0.01%)
Jan 10, 2019 22.71 22.80 22.71 22.80 1,010 +0.02(+0.08%)
Jan 09, 2019 22.72 22.82 22.60 22.78 17,282 +0.06(+0.25%)
Jan 08, 2019 22.31 22.72 22.31 22.72 8,450 +0.37(+1.68%)
Jan 07, 2019 22.00 22.35 22.00 22.35 5,634 +0.35(+1.59%)
Jan 04, 2019 22.09 22.09 22.00 22.00 2,300 -0.07(-0.32%)
Jan 03, 2019 21.94 22.14 21.94 22.07 6,191 +0.17(+0.78%)
Jan 02, 2019 21.80 21.90 21.80 21.90 2,100 +0.05(+0.23%)
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%)
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.