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 (%)
May 29, 2020 11.47 11.47 10.37 10.97 11,500 -0.28(-2.53%)
May 28, 2020 10.90 11.35 10.75 11.25 19,422 +0.64(+6.03%)
May 27, 2020 10.25 10.61 10.19 10.61 15,744 +0.47(+4.64%)
May 26, 2020 10.50 10.50 9.700 10.14 36,414 +0.34(+3.42%)
May 22, 2020 10.21 10.21 9.650 9.805 7,200 -0.50(-4.81%)
May 21, 2020 11.89 11.89 10.01 10.30 8,720 -0.65(-5.94%)
May 20, 2020 10.67 11.19 10.60 10.95 4,750 +0.33(+3.11%)
May 19, 2020 9.640 11.03 9.640 10.62 17,267 +0.13(+1.24%)
May 18, 2020 9.300 10.50 9.300 10.49 14,604 +1.40(+15.40%)
May 15, 2020 8.850 9.090 8.400 9.090 13,400 +0.17(+1.91%)
May 14, 2020 7.890 9.000 7.520 8.920 22,549 +0.67(+8.12%)
May 13, 2020 8.850 9.000 8.250 8.250 8,291 -0.53(-6.04%)
May 12, 2020 9.240 9.260 8.760 8.780 4,251 -0.20(-2.23%)
May 11, 2020 9.750 9.750 8.850 8.980 9,898 -0.57(-5.97%)
May 08, 2020 9.110 10.09 8.860 9.550 60,400 +0.01(+0.10%)
May 07, 2020 9.710 9.865 9.540 9.540 15,029 -0.11(-1.14%)
May 06, 2020 9.950 9.955 9.590 9.650 9,333 -0.25(-2.53%)
May 05, 2020 10.08 11.43 9.900 9.900 28,667 +0.04(+0.41%)
May 04, 2020 10.59 10.59 9.700 9.860 28,754 -0.75(-7.07%)
May 01, 2020 11.84 11.84 10.27 10.61 35,400 -1.62(-13.25%)
Apr 30, 2020 11.65 13.13 11.65 12.23 83,941 +0.54(+4.66%)
Apr 29, 2020 10.60 12.14 10.60 11.69 115,063 +1.41(+13.67%)
Apr 28, 2020 9.300 10.67 9.300 10.28 42,891 +1.43(+16.16%)
Apr 27, 2020 8.250 8.980 8.220 8.850 23,663 +0.85(+10.62%)
Apr 24, 2020 8.350 8.440 8.000 8.000 19,900 -0.11(-1.36%)
Apr 23, 2020 8.306 8.485 8.010 8.110 11,918 -0.30(-3.57%)
Apr 22, 2020 9.040 9.116 7.841 8.410 37,348 +0.11(+1.33%)
Apr 21, 2020 8.300 9.000 8.300 8.300 15,647 +0.00(+0.00%)
Apr 20, 2020 8.360 8.800 8.198 8.300 8,257 -0.23(-2.70%)
Apr 17, 2020 8.750 9.240 8.355 8.530 22,900 +0.47(+5.83%)
Apr 16, 2020 9.200 9.230 8.000 8.060 23,835 -0.33(-3.93%)
Apr 15, 2020 8.670 8.670 7.490 8.390 42,923 -1.00(-10.65%)
Apr 14, 2020 10.61 10.61 9.000 9.390 55,410 -0.41(-4.18%)
Apr 13, 2020 12.50 13.00 9.550 9.800 54,754 -0.83(-7.81%)
Apr 09, 2020 9.970 13.12 9.850 10.63 187,300 +1.57(+17.33%)
Apr 08, 2020 6.270 9.250 6.150 9.060 84,792 +3.36(+58.95%)
Apr 07, 2020 4.730 6.358 4.730 5.700 117,827 +1.40(+32.56%)
Apr 06, 2020 3.160 4.780 3.160 4.300 91,862 +1.43(+49.83%)
Apr 03, 2020 3.890 3.941 2.550 2.870 82,800 -0.80(-21.80%)
Apr 02, 2020 5.190 5.470 3.630 3.670 40,784 -1.43(-28.04%)
Apr 01, 2020 5.930 5.930 4.631 5.100 29,541 -1.09(-17.61%)
Mar 31, 2020 6.310 6.500 5.550 6.190 52,948 -0.04(-0.61%)
Mar 30, 2020 7.990 8.240 5.130 6.228 116,786 -3.95(-38.82%)
Mar 27, 2020 9.000 10.65 9.000 10.18 33,400 +1.45(+16.61%)
Mar 26, 2020 5.360 11.20 5.360 8.730 158,657 +3.86(+79.19%)
Mar 25, 2020 3.950 6.110 3.750 4.872 115,191 +1.58(+48.08%)
Mar 24, 2020 5.820 6.350 3.290 3.290 145,445 -2.00(-37.82%)
Mar 23, 2020 12.15 13.40 4.510 5.291 135,055 -9.60(-64.47%)
Mar 20, 2020 17.32 18.00 14.76 14.89 13,400 -3.11(-17.27%)
Mar 19, 2020 11.03 20.74 11.03 18.00 14,483 +6.80(+60.71%)
Mar 18, 2020 15.00 15.00 8.010 11.20 43,425 -6.00(-34.88%)
Mar 17, 2020 20.00 20.00 15.43 17.20 41,102 -2.34(-11.96%)
Mar 16, 2020 20.27 21.20 19.40 19.54 20,317 -1.46(-6.97%)
Mar 13, 2020 20.41 22.84 19.76 21.00 51,400 +1.24(+6.28%)
Mar 12, 2020 23.00 23.41 17.17 19.76 52,233 -4.55(-18.72%)
Mar 11, 2020 25.00 25.14 24.31 24.31 15,178 -0.95(-3.76%)
Mar 10, 2020 25.07 25.27 24.69 25.26 18,791 +0.50(+2.02%)
Mar 09, 2020 24.87 25.56 24.00 24.76 39,326 -0.45(-1.79%)
Mar 06, 2020 25.27 25.38 25.13 25.21 3,900 -0.11(-0.43%)
Mar 05, 2020 25.46 25.57 25.32 25.32 5,096 -0.25(-0.98%)
Mar 04, 2020 25.51 25.63 25.49 25.57 964 +0.22(+0.87%)
Mar 03, 2020 25.40 25.53 25.35 25.35 6,695 +0.12(+0.48%)
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.