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 (%)
Nov 30, 2020 23.09 23.45 22.92 23.45 25,733 +0.45(+1.96%)
Nov 27, 2020 22.98 23.18 22.86 23.00 13,800 +0.02(+0.09%)
Nov 25, 2020 22.61 22.98 22.47 22.98 29,400 +0.33(+1.46%)
Nov 24, 2020 22.23 22.65 22.15 22.65 87,567 +0.41(+1.84%)
Nov 23, 2020 22.06 22.34 22.06 22.24 80,943 +0.20(+0.91%)
Nov 20, 2020 21.92 22.04 21.90 22.04 19,100 +0.04(+0.18%)
Nov 19, 2020 21.81 22.00 21.81 22.00 29,597 +0.04(+0.18%)
Nov 18, 2020 22.10 22.22 21.91 21.96 58,526 -0.08(-0.36%)
Nov 17, 2020 21.98 22.33 21.93 22.04 79,382 +0.06(+0.27%)
Nov 16, 2020 21.94 22.20 21.85 21.98 90,541 +0.16(+0.73%)
Nov 13, 2020 21.50 22.01 21.50 21.82 21,800 +0.16(+0.74%)
Nov 12, 2020 21.88 21.88 21.13 21.66 33,667 -0.22(-1.01%)
Nov 11, 2020 21.93 22.13 21.69 21.88 35,408 -0.22(-1.00%)
Nov 10, 2020 21.28 22.23 21.28 22.10 42,364 +0.46(+2.13%)
Nov 09, 2020 21.35 21.65 21.26 21.64 45,136 +0.69(+3.29%)
Nov 06, 2020 21.12 21.17 20.95 20.95 6,000 -0.07(-0.33%)
Nov 05, 2020 21.07 21.27 21.02 21.02 15,518 +0.25(+1.20%)
Nov 04, 2020 20.95 21.11 20.74 20.77 18,792 +0.10(+0.48%)
Nov 03, 2020 20.74 20.93 20.62 20.67 18,332 -0.05(-0.24%)
Nov 02, 2020 20.62 20.82 20.62 20.72 9,237 +0.02(+0.10%)
Oct 30, 2020 20.36 20.78 20.36 20.70 57,000 +0.18(+0.88%)
Oct 29, 2020 20.27 20.72 20.25 20.52 27,210 +0.22(+1.08%)
Oct 28, 2020 20.53 20.67 20.30 20.30 30,790 -0.55(-2.64%)
Oct 27, 2020 20.80 20.89 20.68 20.85 7,877 +0.14(+0.67%)
Oct 26, 2020 20.59 20.79 20.59 20.71 26,461 +0.11(+0.52%)
Oct 23, 2020 20.50 20.68 20.50 20.60 26,900 -0.02(-0.08%)
Oct 22, 2020 20.63 20.80 20.50 20.62 17,015 +0.02(+0.09%)
Oct 21, 2020 21.00 21.10 20.41 20.60 19,366 -0.34(-1.62%)
Oct 20, 2020 20.69 21.01 20.46 20.94 15,222 +0.24(+1.16%)
Oct 19, 2020 20.68 20.70 20.37 20.70 21,558 +0.14(+0.68%)
Oct 16, 2020 20.97 20.98 20.49 20.56 23,100 -0.13(-0.63%)
Oct 15, 2020 20.52 20.75 20.50 20.69 11,758 -0.06(-0.29%)
Oct 14, 2020 21.19 21.19 20.40 20.75 46,791 -0.25(-1.19%)
Oct 13, 2020 21.11 21.43 21.00 21.00 17,968 -0.29(-1.36%)
Oct 12, 2020 21.40 21.43 21.20 21.29 19,706 -0.11(-0.51%)
Oct 09, 2020 21.20 21.51 21.19 21.40 12,400 +0.05(+0.23%)
Oct 08, 2020 21.11 21.37 21.11 21.35 13,329 +0.08(+0.38%)
Oct 07, 2020 21.17 21.32 21.00 21.27 20,046 +0.12(+0.57%)
Oct 06, 2020 21.05 21.20 21.02 21.15 35,938 +0.23(+1.10%)
Oct 05, 2020 20.55 21.03 20.55 20.92 31,869 +0.39(+1.90%)
Oct 02, 2020 20.14 20.55 20.14 20.53 13,900 +0.01(+0.05%)
Oct 01, 2020 20.66 20.68 20.24 20.52 39,481 +0.06(+0.29%)
Sep 30, 2020 20.69 20.75 20.45 20.46 68,806 -0.07(-0.34%)
Sep 29, 2020 20.42 20.60 20.08 20.53 27,346 +0.10(+0.47%)
Sep 28, 2020 20.41 20.72 20.08 20.43 22,766 +0.36(+1.82%)
Sep 25, 2020 19.61 20.20 19.61 20.07 34,700 +0.06(+0.30%)
Sep 24, 2020 19.87 20.13 19.84 20.01 42,827 -0.03(-0.14%)
Sep 23, 2020 20.63 20.63 19.90 20.04 42,444 -0.57(-2.78%)
Sep 22, 2020 20.73 20.85 20.50 20.61 24,336 -0.11(-0.53%)
Sep 21, 2020 20.96 20.96 20.50 20.72 39,954 -0.28(-1.33%)
Sep 18, 2020 21.11 21.11 20.95 21.00 62,000 +0.00(+0.00%)
Sep 17, 2020 21.21 21.21 20.85 21.00 33,929 -0.59(-2.76%)
Sep 16, 2020 21.38 21.64 21.29 21.59 43,322 +0.32(+1.53%)
Sep 15, 2020 21.41 21.44 21.16 21.27 36,272 +0.02(+0.09%)
Sep 14, 2020 21.19 21.42 21.14 21.25 29,400 +0.35(+1.67%)
Sep 11, 2020 21.05 21.07 20.85 20.90 26,100 -0.12(-0.57%)
Sep 10, 2020 21.10 21.19 21.02 21.02 27,797 -0.13(-0.61%)
Sep 09, 2020 21.07 21.29 21.07 21.15 23,842 +0.14(+0.67%)
Sep 08, 2020 21.12 21.29 21.01 21.01 43,685 -0.24(-1.13%)
Sep 04, 2020 21.49 21.51 21.04 21.25 50,600 -0.13(-0.61%)
Sep 03, 2020 21.70 21.70 21.35 21.38 26,698 -0.29(-1.32%)
Sep 02, 2020 21.77 21.77 21.52 21.66 16,078 -0.05(-0.21%)
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.