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 (%)
Jul 31, 2020 20.57 20.68 20.26 20.39 22,100 -0.16(-0.78%)
Jul 30, 2020 20.56 20.93 20.50 20.55 56,241 -0.12(-0.58%)
Jul 29, 2020 20.10 20.89 20.10 20.67 29,303 +0.57(+2.84%)
Jul 28, 2020 19.59 20.16 19.56 20.10 39,316 +0.60(+3.08%)
Jul 27, 2020 19.41 19.60 19.41 19.50 25,879 +0.08(+0.41%)
Jul 24, 2020 19.08 19.47 19.08 19.42 11,000 +0.04(+0.21%)
Jul 23, 2020 19.25 19.49 19.16 19.38 44,357 +0.08(+0.41%)
Jul 22, 2020 19.19 20.46 19.17 19.30 40,749 -0.01(-0.05%)
Jul 21, 2020 19.20 19.52 19.10 19.31 26,249 +0.03(+0.16%)
Jul 20, 2020 19.45 19.67 19.16 19.28 41,095 -0.17(-0.87%)
Jul 17, 2020 19.07 19.53 19.00 19.45 47,300 +0.29(+1.51%)
Jul 16, 2020 18.67 19.31 18.40 19.16 67,064 +0.36(+1.91%)
Jul 15, 2020 18.41 18.85 18.34 18.80 104,236 +0.50(+2.73%)
Jul 14, 2020 18.18 18.36 18.13 18.30 24,116 +0.11(+0.60%)
Jul 13, 2020 18.26 18.41 18.14 18.19 61,302 -0.06(-0.33%)
Jul 10, 2020 18.34 18.50 18.10 18.25 61,900 -0.26(-1.40%)
Jul 09, 2020 19.44 19.44 18.51 18.51 40,908 -0.77(-3.99%)
Jul 08, 2020 19.30 19.34 18.96 19.28 32,095 +0.14(+0.71%)
Jul 07, 2020 19.64 19.69 19.11 19.14 16,220 -0.41(-2.07%)
Jul 06, 2020 19.75 20.02 19.51 19.55 17,316 -0.20(-1.01%)
Jul 02, 2020 20.05 20.05 19.64 19.75 119,300 -0.01(-0.05%)
Jul 01, 2020 19.42 19.84 19.42 19.76 54,442 +0.34(+1.75%)
Jun 30, 2020 20.05 20.21 19.26 19.42 97,738 -0.34(-1.72%)
Jun 29, 2020 20.07 20.07 19.61 19.76 28,388 -0.31(-1.54%)
Jun 26, 2020 20.27 20.27 19.67 20.07 46,200 -0.15(-0.74%)
Jun 25, 2020 20.36 20.36 20.02 20.22 38,484 -0.02(-0.10%)
Jun 24, 2020 20.10 20.36 19.90 20.24 80,939 -0.08(-0.39%)
Jun 23, 2020 20.25 20.35 19.96 20.32 154,380 +0.13(+0.64%)
Jun 22, 2020 19.70 20.19 19.30 20.19 74,849 +0.59(+3.01%)
Jun 19, 2020 19.90 20.30 19.31 19.60 366,600 -0.42(-2.10%)
Jun 18, 2020 19.84 20.10 19.80 20.02 148,160 +0.14(+0.70%)
Jun 17, 2020 20.24 20.30 19.81 19.88 76,190 +0.08(+0.40%)
Jun 16, 2020 20.44 20.76 19.62 19.80 116,333 +0.28(+1.43%)
Jun 15, 2020 19.72 20.18 19.50 19.52 169,162 -0.48(-2.38%)
Jun 12, 2020 20.61 21.58 19.41 20.00 144,700 -0.00(-0.02%)
Jun 11, 2020 20.50 20.75 18.26 20.00 134,007 -1.67(-7.72%)
Jun 10, 2020 22.01 22.10 21.56 21.67 34,162 -0.56(-2.51%)
Jun 09, 2020 21.74 22.44 21.74 22.23 46,996 -0.45(-1.98%)
Jun 08, 2020 22.03 22.75 22.03 22.68 105,635 +0.58(+2.62%)
Jun 05, 2020 21.73 22.42 21.73 22.10 150,000 +0.83(+3.90%)
Jun 04, 2020 20.35 21.34 20.35 21.27 174,123 +0.92(+4.52%)
Jun 03, 2020 19.56 20.54 19.30 20.35 111,232 +0.79(+4.04%)
Jun 02, 2020 19.24 19.59 19.07 19.56 94,724 +0.56(+2.95%)
Jun 01, 2020 18.60 19.46 18.57 19.00 86,924 +0.45(+2.43%)
May 29, 2020 18.84 18.84 18.48 18.55 66,400 -0.17(-0.91%)
May 28, 2020 18.65 18.75 18.55 18.72 71,021 +0.14(+0.75%)
May 27, 2020 18.65 18.65 18.40 18.58 82,124 +0.18(+0.99%)
May 26, 2020 18.38 18.69 18.22 18.40 67,884 +0.24(+1.31%)
May 22, 2020 18.25 18.44 18.03 18.16 37,400 +0.12(+0.67%)
May 21, 2020 18.37 18.37 18.02 18.04 46,817 +0.04(+0.22%)
May 20, 2020 18.26 18.43 17.84 18.00 80,332 +0.50(+2.86%)
May 19, 2020 17.56 17.82 17.50 17.50 105,393 +0.11(+0.63%)
May 18, 2020 17.32 17.85 17.32 17.39 62,502 +0.62(+3.70%)
May 15, 2020 16.94 17.31 16.75 16.77 42,700 -0.17(-1.00%)
May 14, 2020 16.99 17.14 15.84 16.94 81,840 -0.29(-1.68%)
May 13, 2020 18.00 18.00 16.81 17.23 74,418 -0.54(-3.04%)
May 12, 2020 18.16 18.28 17.75 17.77 66,702 -0.24(-1.33%)
May 11, 2020 18.50 18.57 17.99 18.01 79,187 -0.36(-1.99%)
May 08, 2020 18.36 18.90 17.90 18.38 60,600 +0.27(+1.46%)
May 07, 2020 18.04 18.16 17.76 18.11 76,298 +0.07(+0.39%)
May 06, 2020 17.90 18.39 17.73 18.04 47,755 -0.02(-0.11%)
May 05, 2020 17.96 18.21 17.40 18.06 79,308 +0.81(+4.70%)
May 04, 2020 17.25 17.47 16.60 17.25 53,419 +0.07(+0.38%)
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.