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 (%)
Jan 29, 2016 29.65 30.60 29.59 30.55 9,501 +1.03(+3.49%)
Jan 28, 2016 29.70 29.96 29.20 29.52 10,364 +1.03(+3.62%)
Jan 27, 2016 28.35 29.25 28.31 28.49 14,979 +0.03(+0.11%)
Jan 26, 2016 27.77 28.52 27.53 28.46 5,329 +1.03(+3.76%)
Jan 25, 2016 28.35 28.72 27.41 27.43 61,005 -1.53(-5.28%)
Jan 22, 2016 28.82 29.32 28.54 28.96 26,192 +1.22(+4.40%)
Jan 21, 2016 26.67 27.95 26.50 27.74 20,342 +0.88(+3.28%)
Jan 20, 2016 26.98 27.10 25.55 26.86 27,910 -0.63(-2.29%)
Jan 19, 2016 28.80 29.05 26.95 27.49 20,917 -1.22(-4.25%)
Jan 15, 2016 28.55 28.71 28.71 28.71 32,500 -0.96(-3.24%)
Jan 14, 2016 28.87 29.80 28.15 29.67 19,905 +1.10(+3.86%)
Jan 13, 2016 30.25 30.25 28.42 28.57 18,591 -1.20(-4.04%)
Jan 12, 2016 30.31 30.47 29.06 29.77 29,047 -0.03(-0.10%)
Jan 11, 2016 30.78 31.00 29.34 29.80 20,806 -1.08(-3.50%)
Jan 08, 2016 31.19 31.19 30.44 30.88 13,794 -0.11(-0.36%)
Jan 07, 2016 31.22 31.81 30.85 30.99 16,586 -0.71(-2.24%)
Jan 06, 2016 32.56 32.56 31.44 31.70 84,212 -1.55(-4.66%)
Jan 05, 2016 33.34 33.34 32.85 33.25 8,026 -0.04(-0.12%)
Jan 04, 2016 33.40 33.72 32.83 33.29 20,007 -0.28(-0.83%)
Dec 31, 2015 33.15 33.57 33.57 33.57 38,600 +0.33(+1.01%)
Dec 30, 2015 33.31 33.85 33.15 33.24 39,845 -0.54(-1.61%)
Dec 29, 2015 33.85 34.12 33.43 33.78 23,894 +0.34(+1.02%)
Dec 28, 2015 33.95 33.95 33.29 33.44 33,864 -1.19(-3.44%)
Dec 24, 2015 34.78 34.63 34.63 34.63 8,800 -0.13(-0.37%)
Dec 23, 2015 33.56 34.76 33.56 34.76 67,352 +1.78(+5.40%)
Dec 22, 2015 32.61 33.29 32.52 32.98 24,846 +0.48(+1.48%)
Dec 21, 2015 33.09 33.09 32.18 32.50 22,655 -0.61(-1.84%)
Dec 18, 2015 33.87 33.95 33.10 33.11 40,202 -0.98(-2.88%)
Dec 17, 2015 35.18 35.20 33.94 34.09 32,862 -0.98(-2.79%)
Dec 16, 2015 35.42 35.72 34.84 35.07 40,841 -0.44(-1.24%)
Dec 15, 2015 35.37 35.59 35.24 35.51 21,398 +0.57(+1.63%)
Dec 14, 2015 35.21 35.21 34.61 34.94 55,392 -0.41(-1.16%)
Dec 11, 2015 36.40 36.40 35.27 35.35 21,335 -1.55(-4.20%)
Dec 10, 2015 36.31 37.26 36.08 36.90 258,426 +0.51(+1.40%)
Dec 09, 2015 36.39 37.28 36.05 36.39 11,215 +0.10(+0.28%)
Dec 08, 2015 35.41 36.56 35.30 36.29 35,006 +0.17(+0.47%)
Dec 07, 2015 37.10 37.23 35.76 36.12 26,993 -1.76(-4.65%)
Dec 04, 2015 38.16 38.50 37.52 37.88 31,454 -0.47(-1.23%)
Dec 03, 2015 39.19 39.38 38.27 38.35 54,017 -0.51(-1.31%)
Dec 02, 2015 40.09 40.10 38.74 38.86 24,522 -1.41(-3.50%)
Dec 01, 2015 39.97 40.27 39.92 40.27 10,551 +0.33(+0.83%)
Nov 30, 2015 40.00 40.42 39.91 39.94 7,097 +0.13(+0.33%)
Nov 27, 2015 40.10 40.10 39.73 39.81 6,748 -0.64(-1.59%)
Nov 25, 2015 40.39 40.45 40.45 40.45 16,500 -0.22(-0.54%)
Nov 24, 2015 39.80 40.82 39.80 40.67 3,749 +1.04(+2.63%)
Nov 23, 2015 39.25 39.91 39.25 39.63 14,048 +0.31(+0.79%)
Nov 20, 2015 39.73 39.80 39.31 39.32 147,313 -0.32(-0.81%)
Nov 19, 2015 40.19 40.19 39.20 39.64 8,198 -0.69(-1.71%)
Nov 18, 2015 39.83 40.33 39.48 40.33 24,008 +0.74(+1.87%)
Nov 17, 2015 39.69 39.95 39.27 39.59 19,097 +0.00(+0.00%)
Nov 16, 2015 38.60 39.59 38.60 39.59 13,800 +0.80(+2.06%)
Nov 13, 2015 38.45 39.02 38.45 38.79 7,566 +0.28(+0.73%)
Nov 12, 2015 39.04 39.12 38.45 38.51 19,675 -1.15(-2.89%)
Nov 11, 2015 40.24 40.24 39.57 39.66 23,532 -0.83(-2.04%)
Nov 10, 2015 40.18 40.54 39.90 40.49 11,024 +0.03(+0.06%)
Nov 09, 2015 40.47 40.47 39.98 40.46 4,071 +0.14(+0.35%)
Nov 06, 2015 40.36 40.70 40.22 40.32 8,350 -0.23(-0.57%)
Nov 05, 2015 40.65 41.19 40.34 40.55 13,737 -0.23(-0.55%)
Nov 04, 2015 41.38 41.51 40.49 40.77 16,986 -0.73(-1.75%)
Nov 03, 2015 40.38 41.75 40.38 41.50 17,813 +1.28(+3.18%)
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.