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 19.48 19.72 19.39 19.72 192,311 +0.52(+2.71%)
Jan 28, 2016 19.33 19.38 19.13 19.20 11,604 +0.03(+0.16%)
Jan 27, 2016 19.26 19.42 19.07 19.17 38,021 -0.03(-0.16%)
Jan 26, 2016 18.87 19.25 18.87 19.20 27,379 +0.43(+2.29%)
Jan 25, 2016 19.09 19.09 18.76 18.77 20,331 -0.33(-1.73%)
Jan 22, 2016 18.91 19.15 18.91 19.10 18,457 +0.53(+2.85%)
Jan 21, 2016 18.45 18.70 18.45 18.57 32,958 -0.01(-0.05%)
Jan 20, 2016 18.57 18.73 18.12 18.58 38,697 -0.24(-1.28%)
Jan 19, 2016 19.12 19.12 18.68 18.82 29,084 -0.04(-0.21%)
Jan 15, 2016 18.90 18.86 18.86 18.86 63,700 -0.53(-2.73%)
Jan 14, 2016 19.19 19.52 18.96 19.39 23,586 +0.29(+1.52%)
Jan 13, 2016 19.61 19.69 19.06 19.10 15,801 -0.44(-2.25%)
Jan 12, 2016 19.66 19.66 19.30 19.54 34,648 +0.12(+0.62%)
Jan 11, 2016 19.54 19.54 19.24 19.42 54,808 +0.01(+0.05%)
Jan 08, 2016 19.74 19.80 19.41 19.41 42,416 -0.19(-0.98%)
Jan 07, 2016 19.79 19.90 19.52 19.60 50,671 -0.43(-2.14%)
Jan 06, 2016 20.13 20.19 20.01 20.03 10,145 -0.44(-2.13%)
Jan 05, 2016 20.68 20.68 20.42 20.47 8,223 -0.25(-1.23%)
Jan 04, 2016 20.66 20.72 20.40 20.72 16,936 -0.21(-1.00%)
Dec 31, 2015 20.99 20.93 20.93 20.93 13,700 -0.14(-0.69%)
Dec 30, 2015 21.14 21.24 21.07 21.07 18,809 -0.13(-0.64%)
Dec 29, 2015 21.16 21.21 21.07 21.21 38,140 +0.30(+1.43%)
Dec 28, 2015 21.02 21.02 20.84 20.91 31,796 -0.08(-0.38%)
Dec 24, 2015 20.97 20.99 20.99 20.99 8,700 -0.12(-0.57%)
Dec 23, 2015 20.82 21.11 20.80 21.11 58,772 +0.47(+2.28%)
Dec 22, 2015 20.51 20.72 20.45 20.64 32,236 +0.11(+0.54%)
Dec 21, 2015 20.69 20.69 20.42 20.53 40,500 +0.02(+0.10%)
Dec 18, 2015 20.63 20.72 20.51 20.51 17,211 -0.40(-1.91%)
Dec 17, 2015 21.30 21.30 20.90 20.91 38,313 -0.47(-2.20%)
Dec 16, 2015 21.04 21.40 21.04 21.38 22,072 +0.39(+1.86%)
Dec 15, 2015 21.07 21.10 20.96 20.99 32,089 +0.03(+0.14%)
Dec 14, 2015 20.87 20.96 20.77 20.96 15,369 +0.24(+1.16%)
Dec 11, 2015 20.90 20.90 20.72 20.72 21,122 -0.32(-1.52%)
Dec 10, 2015 21.13 21.14 21.02 21.04 8,352 -0.13(-0.61%)
Dec 09, 2015 21.14 21.42 21.06 21.17 23,344 +0.13(+0.62%)
Dec 08, 2015 21.16 21.16 21.01 21.04 24,024 -0.34(-1.59%)
Dec 07, 2015 21.52 21.52 21.33 21.38 10,844 -0.16(-0.76%)
Dec 04, 2015 21.36 21.60 21.36 21.54 34,155 +0.19(+0.91%)
Dec 03, 2015 21.58 21.58 21.25 21.35 221,684 -0.04(-0.19%)
Dec 02, 2015 21.62 21.62 21.35 21.39 18,774 -0.36(-1.66%)
Dec 01, 2015 21.60 21.75 21.60 21.75 102,951 +0.23(+1.07%)
Nov 30, 2015 21.61 21.61 21.49 21.52 9,451 -0.03(-0.14%)
Nov 27, 2015 21.52 21.57 21.49 21.55 23,118 +0.18(+0.84%)
Nov 25, 2015 21.39 21.37 21.37 21.37 5,000 -0.05(-0.23%)
Nov 24, 2015 21.33 21.45 21.28 21.42 16,365 -0.07(-0.33%)
Nov 23, 2015 21.54 21.62 21.46 21.49 12,964 -0.06(-0.28%)
Nov 20, 2015 21.55 21.66 21.52 21.55 28,288 +0.03(+0.12%)
Nov 19, 2015 21.55 21.60 21.51 21.52 28,530 +0.04(+0.21%)
Nov 18, 2015 21.24 21.49 21.22 21.48 30,586 +0.33(+1.56%)
Nov 17, 2015 21.37 21.38 21.10 21.15 19,880 -0.16(-0.76%)
Nov 16, 2015 21.02 21.36 21.02 21.31 7,532 +0.27(+1.29%)
Nov 13, 2015 21.00 21.11 20.91 21.04 21,894 -0.02(-0.09%)
Nov 12, 2015 21.33 21.35 21.06 21.06 30,516 -0.38(-1.77%)
Nov 11, 2015 21.55 21.55 21.39 21.44 18,336 +0.03(+0.12%)
Nov 10, 2015 21.50 21.50 21.34 21.41 20,874 -0.14(-0.67%)
Nov 09, 2015 21.68 21.72 21.46 21.56 11,245 -0.24(-1.10%)
Nov 06, 2015 21.95 21.95 21.76 21.80 47,255 -0.27(-1.22%)
Nov 05, 2015 22.11 22.19 22.02 22.07 9,176 +0.10(+0.46%)
Nov 04, 2015 22.05 22.16 21.96 21.97 34,974 -0.06(-0.28%)
Nov 03, 2015 21.88 22.13 21.86 22.03 29,986 -0.01(-0.04%)
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.