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 (%)
Apr 30, 2018 23.14 23.14 23.07 23.09 1,450 +0.16(+0.70%)
Apr 27, 2018 22.95 22.95 22.87 22.93 900 +0.15(+0.65%)
Apr 26, 2018 22.85 22.90 22.78 22.78 1,313 +0.03(+0.14%)
Apr 25, 2018 23.01 23.01 22.50 22.75 14,125 -0.25(-1.09%)
Apr 24, 2018 23.08 23.08 22.81 23.00 1,455 -0.20(-0.86%)
Apr 23, 2018 23.21 23.21 23.20 23.20 490 -0.10(-0.43%)
Apr 20, 2018 23.35 23.38 23.30 23.30 1,675 -0.02(-0.11%)
Apr 19, 2018 23.32 23.32 23.26 23.32 950 +0.02(+0.11%)
Apr 18, 2018 23.27 23.36 23.27 23.30 2,445 -0.20(-0.83%)
Apr 17, 2018 23.15 23.50 23.15 23.50 7,539 +0.05(+0.21%)
Apr 16, 2018 23.50 23.58 23.45 23.45 1,229 +0.02(+0.07%)
Apr 13, 2018 23.35 23.43 23.35 23.43 1,815 +0.12(+0.51%)
Apr 12, 2018 23.36 23.36 23.26 23.31 2,588 -0.01(-0.04%)
Apr 11, 2018 23.24 23.38 23.24 23.32 1,088 +0.10(+0.42%)
Apr 10, 2018 23.40 23.40 23.22 23.22 2,080 -0.08(-0.34%)
Apr 09, 2018 23.40 23.40 23.30 23.30 1,670 -0.22(-0.94%)
Apr 06, 2018 23.35 23.52 23.24 23.52 4,025 +0.30(+1.29%)
Apr 05, 2018 23.33 23.37 23.22 23.22 1,500 +0.00(+0.00%)
Apr 04, 2018 23.46 23.46 23.22 23.22 3,111 -0.31(-1.31%)
Apr 03, 2018 23.52 23.58 23.52 23.53 690 -0.05(-0.21%)
Apr 02, 2018 23.52 23.58 23.52 23.58 2,475 -0.00(-0.00%)
Mar 29, 2018 23.58 23.58 23.58 0 +0.07(+0.29%)
Mar 28, 2018 23.51 23.56 23.48 23.51 4,546 -0.04(-0.16%)
Mar 27, 2018 23.36 23.55 23.36 23.55 3,119 +0.04(+0.18%)
Mar 26, 2018 23.50 23.55 23.41 23.51 2,145 -0.04(-0.18%)
Mar 23, 2018 23.50 23.55 23.50 23.55 2,341 +0.20(+0.86%)
Mar 22, 2018 23.45 23.47 23.35 23.35 2,322 +0.00(+0.01%)
Mar 21, 2018 23.55 23.55 23.35 23.35 3,588 -0.10(-0.44%)
Mar 20, 2018 23.51 23.55 23.41 23.45 1,295 -0.04(-0.16%)
Mar 19, 2018 23.53 23.53 23.41 23.49 4,597 -0.08(-0.35%)
Mar 16, 2018 23.65 23.65 23.57 23.57 400 -0.27(-1.14%)
Mar 15, 2018 23.75 23.89 23.73 23.84 13,542 -0.03(-0.11%)
Mar 14, 2018 23.79 24.24 23.51 23.87 22,498 +0.10(+0.42%)
Mar 13, 2018 23.77 23.79 23.67 23.77 3,530 -0.00(-0.01%)
Mar 12, 2018 23.71 23.78 23.64 23.77 2,844 +0.03(+0.13%)
Mar 09, 2018 23.57 23.74 23.57 23.74 2,598 +0.17(+0.72%)
Mar 08, 2018 23.70 23.78 23.57 23.57 7,339 +0.02(+0.08%)
Mar 07, 2018 23.32 23.59 23.31 23.55 6,438 -0.04(-0.17%)
Mar 06, 2018 23.53 23.59 23.45 23.59 717 +0.21(+0.90%)
Mar 05, 2018 23.44 23.59 23.38 23.38 3,738 -0.07(-0.30%)
Mar 02, 2018 23.33 23.59 23.30 23.45 2,800 -0.00(-0.01%)
Mar 01, 2018 23.20 23.50 23.20 23.45 4,013 -0.05(-0.20%)
Feb 28, 2018 23.62 23.62 23.50 23.50 1,243 +0.00(+0.00%)
Feb 27, 2018 23.35 23.63 23.35 23.50 5,391 +0.15(+0.64%)
Feb 26, 2018 23.31 23.35 23.31 23.35 254 +0.00(+0.00%)
Feb 23, 2018 23.28 23.50 23.20 23.35 3,154 +0.00(+0.00%)
Feb 22, 2018 23.20 23.35 23.20 23.35 2,237 +0.10(+0.41%)
Feb 21, 2018 23.05 23.34 23.05 23.25 3,187 +0.20(+0.85%)
Feb 20, 2018 22.97 23.34 23.24 23.06 2,042 -0.18(-0.78%)
Feb 16, 2018 23.24 23.24 23.24 0 -0.16(-0.67%)
Feb 15, 2018 23.44 23.44 22.97 23.40 5,915 +0.12(+0.52%)
Feb 14, 2018 23.00 23.28 23.00 23.28 5,650 -0.02(-0.07%)
Feb 13, 2018 23.40 23.53 23.25 23.30 3,410 -0.10(-0.44%)
Feb 12, 2018 23.22 23.46 23.16 23.40 7,122 +0.17(+0.72%)
Feb 09, 2018 22.85 23.27 22.78 23.23 6,825 +0.03(+0.15%)
Feb 08, 2018 23.18 23.30 23.05 23.20 5,809 -0.10(-0.43%)
Feb 07, 2018 23.45 23.45 23.26 23.30 2,953 -0.00(-0.00%)
Feb 06, 2018 23.30 23.70 23.16 23.30 11,914 -0.40(-1.69%)
Feb 05, 2018 23.79 23.79 23.70 23.70 3,405 +0.05(+0.21%)
Feb 02, 2018 23.97 24.00 23.55 23.65 2,515 -0.45(-1.87%)
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.