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, 2020 24.74 25.00 24.74 24.80 4,168 +0.10(+0.38%)
Apr 29, 2020 24.88 24.88 24.62 24.70 4,263 +0.10(+0.41%)
Apr 28, 2020 24.65 24.69 24.58 24.60 9,436 -0.05(-0.20%)
Apr 27, 2020 24.64 24.65 24.42 24.65 6,716 +0.22(+0.90%)
Apr 24, 2020 24.68 24.68 24.34 24.43 15,000 -0.07(-0.30%)
Apr 23, 2020 24.60 24.65 24.50 24.50 2,810 +0.00(+0.01%)
Apr 22, 2020 24.70 24.70 24.50 24.50 1,675 -0.29(-1.19%)
Apr 21, 2020 24.80 24.80 24.80 24.80 171 +0.00(+0.00%)
Apr 20, 2020 24.89 24.92 24.80 24.80 3,601 +0.05(+0.19%)
Apr 17, 2020 24.95 24.98 24.55 24.75 11,300 +0.34(+1.39%)
Apr 16, 2020 24.85 24.95 24.41 24.41 2,502 -0.32(-1.31%)
Apr 15, 2020 24.68 24.73 24.68 24.73 330 -0.07(-0.26%)
Apr 14, 2020 24.50 24.95 24.50 24.80 11,016 +0.30(+1.22%)
Apr 13, 2020 24.20 24.50 24.20 24.50 1,910 -0.10(-0.41%)
Apr 09, 2020 24.25 24.73 24.14 24.60 7,600 +0.60(+2.50%)
Apr 08, 2020 24.06 24.06 23.99 24.00 2,023 +0.60(+2.56%)
Apr 07, 2020 24.06 24.06 23.40 23.40 799 -0.60(-2.50%)
Apr 06, 2020 24.24 24.25 23.77 24.00 4,551 +0.06(+0.25%)
Apr 03, 2020 23.78 23.94 23.60 23.94 1,600 +0.13(+0.56%)
Apr 02, 2020 24.12 24.17 23.81 23.81 959 -0.47(-1.95%)
Apr 01, 2020 23.15 24.30 23.15 24.28 2,547 +0.10(+0.39%)
Mar 31, 2020 24.01 24.30 24.01 24.18 3,859 +0.12(+0.52%)
Mar 30, 2020 24.10 24.20 24.00 24.06 11,567 +0.26(+1.09%)
Mar 27, 2020 23.83 23.83 23.22 23.80 6,000 -0.09(-0.38%)
Mar 26, 2020 23.00 23.95 22.84 23.89 12,595 +1.18(+5.18%)
Mar 25, 2020 22.51 23.18 22.50 22.71 7,847 +0.51(+2.31%)
Mar 24, 2020 21.80 22.68 21.80 22.20 22,237 +0.74(+3.45%)
Mar 23, 2020 21.50 22.00 21.25 21.46 5,994 -1.01(-4.49%)
Mar 20, 2020 22.45 22.88 22.45 22.47 2,800 +0.40(+1.81%)
Mar 19, 2020 20.25 22.35 20.25 22.07 11,547 +0.26(+1.19%)
Mar 18, 2020 23.50 23.50 21.01 21.81 16,692 -2.17(-9.05%)
Mar 17, 2020 24.48 24.50 23.20 23.98 12,423 -0.54(-2.20%)
Mar 16, 2020 24.40 24.52 24.02 24.52 13,682 -0.03(-0.12%)
Mar 13, 2020 24.94 24.94 24.50 24.55 19,300 -0.09(-0.38%)
Mar 12, 2020 24.90 24.92 24.45 24.64 9,384 -0.38(-1.51%)
Mar 11, 2020 25.02 25.26 24.97 25.02 6,052 -0.28(-1.10%)
Mar 10, 2020 24.97 25.30 24.97 25.30 9,681 +0.51(+2.06%)
Mar 09, 2020 25.15 25.18 24.73 24.79 32,459 -0.48(-1.89%)
Mar 06, 2020 25.25 25.27 25.20 25.27 8,000 +0.06(+0.22%)
Mar 05, 2020 25.20 25.25 25.20 25.21 1,146 -0.06(-0.23%)
Mar 04, 2020 25.20 25.27 25.20 25.27 1,616 +0.07(+0.27%)
Mar 03, 2020 25.16 25.20 25.16 25.20 5,979 +0.09(+0.36%)
Mar 02, 2020 25.11 25.25 25.05 25.11 7,940 -0.04(-0.14%)
Feb 28, 2020 25.10 25.19 24.99 25.15 9,400 +0.04(+0.14%)
Feb 27, 2020 25.20 25.22 25.02 25.11 4,122 -0.13(-0.52%)
Feb 26, 2020 25.23 25.30 25.21 25.24 5,700 -0.01(-0.04%)
Feb 25, 2020 25.28 25.28 25.23 25.25 1,413 -0.04(-0.15%)
Feb 24, 2020 25.17 25.29 25.02 25.29 16,751 +0.02(+0.06%)
Feb 21, 2020 25.25 25.27 25.25 25.27 1,000 -0.01(-0.03%)
Feb 20, 2020 25.40 25.40 25.27 25.28 6,060 -0.17(-0.66%)
Feb 19, 2020 25.44 25.45 25.43 25.45 2,349 +0.04(+0.15%)
Feb 18, 2020 25.40 25.41 25.40 25.41 1,850 +0.01(+0.05%)
Feb 14, 2020 25.42 25.42 25.40 25.40 500 -0.03(-0.11%)
Feb 13, 2020 25.33 25.43 25.33 25.43 1,000 +0.08(+0.30%)
Feb 12, 2020 25.36 25.37 25.35 25.35 1,300 -0.02(-0.07%)
Feb 11, 2020 25.36 25.37 25.36 25.37 1,164 +0.00(+0.00%)
Feb 10, 2020 25.35 25.37 25.34 25.37 2,133 +0.09(+0.36%)
Feb 07, 2020 25.29 25.32 25.28 25.28 1,400 -0.02(-0.08%)
Feb 06, 2020 25.28 25.30 25.28 25.30 2,146 +0.05(+0.20%)
Feb 05, 2020 25.30 25.30 25.25 25.25 2,206 -0.02(-0.08%)
Feb 04, 2020 25.21 25.27 25.21 25.27 1,691 +0.02(+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.