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 31, 2020 4.350 4.490 4.350 4.490 5,100 +0.13(+2.98%)
Jan 30, 2020 4.350 4.360 4.316 4.360 4,362 +0.06(+1.40%)
Jan 29, 2020 4.350 4.350 4.237 4.300 3,437 -0.02(-0.46%)
Jan 28, 2020 4.320 4.320 4.290 4.320 1,232 +0.03(+0.67%)
Jan 27, 2020 4.162 4.291 4.162 4.291 1,871 -0.01(-0.22%)
Jan 24, 2020 4.275 4.301 4.275 4.301 300 -0.03(-0.68%)
Jan 23, 2020 4.330 4.330 4.330 4.330 200 +0.18(+4.34%)
Jan 22, 2020 4.015 4.150 4.015 4.150 406 -0.04(-1.02%)
Jan 21, 2020 3.970 4.211 3.970 4.193 5,212 +0.16(+3.91%)
Jan 17, 2020 3.710 4.080 3.710 4.035 15,500 -0.17(-4.16%)
Jan 16, 2020 4.140 4.210 3.940 4.210 4,701 -0.04(-0.94%)
Jan 15, 2020 4.154 4.250 4.154 4.250 460 +0.00(+0.00%)
Jan 14, 2020 4.150 4.250 4.116 4.250 2,505 +0.13(+3.11%)
Jan 13, 2020 4.130 4.150 4.110 4.122 3,980 -0.03(-0.68%)
Jan 10, 2020 4.220 4.240 4.150 4.150 1,300 +0.06(+1.47%)
Jan 09, 2020 4.091 4.200 4.077 4.090 3,720 -0.15(-3.42%)
Jan 08, 2020 4.120 4.312 4.089 4.235 1,936 -0.05(-1.28%)
Jan 07, 2020 4.170 4.290 4.128 4.290 503 +0.00(+0.00%)
Jan 06, 2020 4.030 4.290 4.030 4.290 12,521 +0.09(+2.14%)
Jan 03, 2020 3.840 4.230 3.840 4.200 10,100 +0.12(+3.01%)
Jan 02, 2020 4.269 4.269 4.060 4.077 7,501 -0.06(-1.49%)
Dec 31, 2019 4.274 4.274 4.119 4.139 600 -0.00(-0.02%)
Dec 30, 2019 4.200 4.255 4.010 4.140 8,833 -0.16(-3.72%)
Dec 27, 2019 3.970 4.400 3.970 4.300 3,800 +0.11(+2.63%)
Dec 26, 2019 4.210 4.290 4.100 4.190 3,900 -0.28(-6.26%)
Dec 24, 2019 4.470 4.470 4.470 4.470 100 -0.02(-0.38%)
Dec 23, 2019 4.350 4.490 4.164 4.487 6,260 +0.20(+4.60%)
Dec 20, 2019 4.090 4.290 4.090 4.290 11,100 +0.24(+5.93%)
Dec 19, 2019 4.000 4.143 4.000 4.050 16,660 +0.04(+1.00%)
Dec 18, 2019 4.050 4.050 3.950 4.010 1,463 +0.01(+0.25%)
Dec 17, 2019 4.020 4.020 3.950 4.000 4,010 +0.01(+0.25%)
Dec 16, 2019 4.080 4.190 3.930 3.990 9,116 -0.17(-4.09%)
Dec 13, 2019 4.097 4.160 4.050 4.160 3,400 +0.08(+1.96%)
Dec 12, 2019 4.100 4.138 4.050 4.080 5,582 -0.09(-2.13%)
Dec 11, 2019 4.075 4.169 4.075 4.169 411 -0.02(-0.51%)
Dec 10, 2019 4.051 4.190 4.051 4.190 650 +0.00(+0.00%)
Dec 09, 2019 4.051 4.230 4.051 4.190 2,400 +0.23(+5.81%)
Dec 06, 2019 4.210 4.247 3.960 3.960 11,300 -0.53(-11.80%)
Dec 05, 2019 4.240 4.490 4.050 4.490 5,061 +0.19(+4.42%)
Dec 04, 2019 3.840 4.300 3.840 4.300 857 +0.24(+5.84%)
Dec 03, 2019 4.191 4.191 4.050 4.063 601 -0.36(-8.08%)
Dec 02, 2019 4.410 4.420 4.160 4.420 3,021 +0.26(+6.31%)
Nov 29, 2019 4.340 4.360 4.120 4.158 5,600 -0.29(-6.57%)
Nov 27, 2019 4.450 4.450 4.450 4.450 100 -0.04(-0.79%)
Nov 26, 2019 4.140 4.485 3.955 4.485 4,402 +0.10(+2.17%)
Nov 25, 2019 4.410 4.410 4.390 4.390 467 -0.16(-3.52%)
Nov 22, 2019 4.550 4.550 4.550 4.550 100 +0.01(+0.13%)
Nov 21, 2019 4.410 4.591 4.410 4.544 5,316 +0.00(+0.09%)
Nov 20, 2019 4.448 4.546 4.448 4.540 478 +0.04(+0.89%)
Nov 19, 2019 4.500 4.500 4.500 4.500 21 +0.00(+0.00%)
Nov 18, 2019 4.441 4.500 4.410 4.500 4,094 -0.10(-2.15%)
Nov 15, 2019 4.410 4.616 4.410 4.599 5,400 -0.05(-1.10%)
Nov 14, 2019 4.640 4.650 4.410 4.650 2,640 +0.04(+0.76%)
Nov 13, 2019 4.455 4.719 4.455 4.615 11,058 +0.20(+4.41%)
Nov 12, 2019 4.480 4.480 4.170 4.420 1,400 -0.06(-1.34%)
Nov 11, 2019 4.280 4.480 3.850 4.480 4,733 -0.12(-2.61%)
Nov 08, 2019 4.600 4.600 4.600 4.600 100 +0.00(+0.00%)
Nov 07, 2019 4.359 4.600 4.359 4.600 893 -0.01(-0.22%)
Nov 06, 2019 4.634 4.634 4.356 4.610 473 +0.12(+2.56%)
Nov 05, 2019 4.730 4.730 4.300 4.495 1,599 -0.25(-5.31%)
Nov 04, 2019 4.430 4.747 4.364 4.747 2,075 +0.01(+0.15%)
Nov 01, 2019 4.890 4.890 4.360 4.740 1,600 -0.15(-3.07%)
Oct 31, 2019 4.480 4.890 4.180 4.890 2,174 +0.14(+2.95%)
Oct 30, 2019 4.850 4.900 4.750 4.750 1,100 -0.16(-3.26%)
Oct 28, 2019 4.910 4.910 4.910 0 +0.00(+0.00%)
Oct 25, 2019 4.970 4.970 4.550 4.910 800 -0.08(-1.60%)
Oct 24, 2019 4.990 4.990 4.990 4.990 100 +0.12(+2.54%)
Oct 23, 2019 4.609 4.890 4.609 4.866 2,420 -0.03(-0.69%)
Oct 22, 2019 4.940 4.940 4.900 4.900 768 -0.10(-2.00%)
Oct 21, 2019 5.250 5.280 4.390 5.000 2,527 -0.10(-1.96%)
Oct 18, 2019 5.190 5.190 5.015 5.100 1,900 -0.10(-1.92%)
Oct 17, 2019 5.110 5.270 5.003 5.200 3,146 -0.19(-3.53%)
Oct 16, 2019 5.390 5.860 5.372 5.390 8,123 -0.07(-1.28%)
Oct 15, 2019 5.460 5.460 5.460 5.460 137 +0.09(+1.68%)
Oct 14, 2019 5.370 5.370 5.370 5.370 237 -0.03(-0.56%)
Oct 11, 2019 5.080 5.450 5.080 5.400 700 -0.05(-0.92%)
Oct 10, 2019 5.450 5.450 5.450 5.450 100 +0.00(+0.02%)
Oct 09, 2019 5.460 5.460 5.150 5.449 795 +0.02(+0.35%)
Oct 08, 2019 5.100 5.430 5.050 5.430 1,300 +0.00(+0.00%)
Oct 07, 2019 5.470 5.500 5.174 5.430 593 +0.07(+1.31%)
Oct 04, 2019 5.360 5.360 5.360 5.360 100 +0.26(+5.13%)
Oct 03, 2019 5.460 5.490 5.098 5.098 807 -0.26(-4.88%)
Oct 02, 2019 5.660 5.660 5.160 5.360 1,486 -0.19(-3.41%)
Oct 01, 2019 5.340 5.680 5.195 5.549 1,535 +0.55(+10.98%)
Sep 30, 2019 5.290 5.680 4.910 5.000 4,604 -0.68(-11.97%)
Sep 27, 2019 5.396 5.680 5.396 5.680 300 -0.02(-0.33%)
Sep 26, 2019 5.600 5.699 5.350 5.699 1,400 +0.20(+3.62%)
Sep 25, 2019 5.500 5.500 5.500 5.500 100 -0.10(-1.79%)
Sep 24, 2019 5.600 5.600 5.600 5.600 100 -0.10(-1.75%)
Sep 23, 2019 5.700 5.700 5.700 5.700 25 +0.00(+0.00%)
Sep 20, 2019 5.700 5.700 5.700 5.700 100 +0.05(+0.88%)
Sep 19, 2019 5.300 5.650 5.300 5.650 300 -0.04(-0.65%)
Sep 17, 2019 5.687 5.687 5.687 0 +0.01(+0.12%)
Sep 16, 2019 5.680 5.680 5.680 5.680 120 +0.00(+0.00%)
Sep 13, 2019 5.680 5.680 5.680 5.680 100 +0.08(+1.43%)
Sep 12, 2019 5.650 5.699 5.508 5.600 800 +0.20(+3.70%)
Sep 11, 2019 5.570 5.597 5.170 5.400 9,406 -0.15(-2.70%)
Sep 10, 2019 5.590 5.590 5.230 5.550 3,474 -0.10(-1.77%)
Sep 09, 2019 5.350 5.650 5.350 5.650 341 +0.08(+1.40%)
Sep 06, 2019 5.403 5.650 5.390 5.572 2,900 -0.10(-1.73%)
Sep 05, 2019 5.673 5.700 5.311 5.670 1,404 -0.03(-0.46%)
Sep 04, 2019 5.696 5.696 5.696 5.696 100 -0.00(-0.07%)
Sep 03, 2019 5.700 5.700 5.700 5.700 170 +0.22(+4.07%)
Aug 30, 2019 5.176 5.477 5.150 5.477 3,400 +0.23(+4.35%)
Aug 29, 2019 5.249 5.249 5.249 5.249 113 -0.10(-1.87%)
Aug 28, 2019 5.100 5.349 4.916 5.349 2,376 -0.21(-3.79%)
Aug 27, 2019 5.450 5.560 5.450 5.560 250 +0.03(+0.54%)
Aug 26, 2019 5.530 5.530 153 +0.00(+0.00%)
Aug 23, 2019 5.530 5.530 5.530 5.530 100 +0.13(+2.41%)
Aug 22, 2019 5.460 5.799 5.060 5.400 4,100 -0.42(-7.20%)
Aug 21, 2019 5.200 5.935 5.170 5.819 7,412 +0.12(+2.09%)
Aug 20, 2019 5.830 5.830 5.646 5.700 4,210 +0.00(+0.00%)
Aug 19, 2019 5.700 5.700 5.370 5.700 2,921 +0.10(+1.79%)
Aug 16, 2019 5.700 5.700 5.590 5.600 600 -0.10(-1.75%)
Aug 15, 2019 5.670 5.700 5.460 5.700 1,146 +0.01(+0.18%)
Aug 14, 2019 5.690 5.690 5.690 5.690 113 +0.00(+0.00%)
Aug 13, 2019 5.341 5.730 5.341 5.690 2,660 -0.01(-0.18%)
Aug 12, 2019 5.470 5.700 5.470 5.700 1,252 -0.24(-4.04%)
Aug 09, 2019 6.550 6.550 5.150 5.940 21,500 -0.31(-4.96%)
Aug 08, 2019 6.004 6.325 5.833 6.250 25,731 +0.28(+4.69%)
Aug 07, 2019 5.780 6.020 5.446 5.970 10,028 +0.27(+4.74%)
Aug 06, 2019 5.650 5.740 5.500 5.700 17,717 -0.02(-0.35%)
Aug 05, 2019 4.760 5.720 4.452 5.720 31,817 +0.87(+17.94%)
Aug 02, 2019 3.560 5.020 3.450 4.850 96,200 +1.62(+50.15%)
Aug 01, 2019 3.250 3.250 3.030 3.230 703 +0.03(+0.94%)
Jul 31, 2019 3.270 3.280 3.110 3.200 2,200 -0.05(-1.54%)
Jul 30, 2019 3.190 3.250 3.136 3.250 3,500 +0.11(+3.50%)
Jul 29, 2019 3.020 3.140 3.020 3.140 209 -0.10(-3.09%)
Jul 26, 2019 3.010 3.290 3.010 3.240 3,000 -0.04(-1.22%)
Jul 25, 2019 3.630 3.630 3.280 3.280 951 -0.44(-11.83%)
Jul 24, 2019 3.730 3.730 3.541 3.720 300 +0.01(+0.27%)
Jul 23, 2019 3.710 3.710 3.710 3.710 236 -0.04(-1.07%)
Jul 22, 2019 3.750 3.750 3.750 3.750 136 +0.00(+0.00%)
Jul 19, 2019 3.530 3.750 3.500 3.750 1,300 +0.05(+1.35%)
Jul 18, 2019 3.350 3.700 3.350 3.700 1,100 +0.35(+10.45%)
Jul 17, 2019 3.350 3.350 3.266 3.350 2,666 +0.13(+4.04%)
Jul 15, 2019 3.220 3.220 3.220 0 +0.12(+3.87%)
Jul 12, 2019 3.190 3.190 3.050 3.100 2,500 +0.00(+0.00%)
Jul 11, 2019 3.050 3.210 3.049 3.100 1,983 -0.08(-2.52%)
Jul 10, 2019 3.230 3.230 3.100 3.180 1,700 +0.12(+3.92%)
Jul 09, 2019 2.820 3.060 2.680 3.060 8,147 +0.06(+2.00%)
Jul 08, 2019 2.894 3.000 2.894 3.000 1,800 -0.01(-0.29%)
Jul 05, 2019 3.000 3.009 2.900 3.009 1,900 +0.01(+0.29%)
Jul 03, 2019 2.910 3.000 2.900 3.000 15,600 +0.01(+0.49%)
Jul 02, 2019 2.760 2.986 2.760 2.986 23,996 +0.05(+1.72%)
Jul 01, 2019 3.100 3.100 2.932 2.935 1,000 -0.15(-4.71%)
Jun 27, 2019 3.080 3.080 3.080 0 +0.09(+3.01%)
Jun 26, 2019 2.990 2.990 2.990 2.990 100 +0.02(+0.67%)
Jun 25, 2019 2.970 2.970 2.970 2.970 100 +0.05(+1.71%)
Jun 24, 2019 2.930 2.930 2.920 2.920 200 -0.22(-7.14%)
Jun 21, 2019 3.160 3.160 2.960 3.145 1,900 +0.04(+1.44%)
Jun 20, 2019 2.965 3.150 2.914 3.100 1,430 +0.05(+1.64%)
Jun 19, 2019 2.713 3.160 2.713 3.050 8,745 +0.15(+5.17%)
Jun 18, 2019 2.890 2.900 2.860 2.900 2,401 +0.09(+3.20%)
Jun 17, 2019 2.940 2.940 2.720 2.810 2,175 +0.02(+0.54%)
Jun 14, 2019 2.940 2.940 2.680 2.795 900 +0.01(+0.52%)
Jun 13, 2019 2.950 2.950 2.663 2.780 2,218 -0.17(-5.75%)
Jun 12, 2019 2.890 2.950 2.660 2.950 9,757 -0.15(-4.84%)
Jun 11, 2019 2.620 3.100 2.620 3.100 14,108 +0.19(+6.53%)
Jun 10, 2019 3.100 3.100 2.660 2.910 5,502 -0.03(-1.02%)
Jun 07, 2019 2.950 3.150 2.750 2.940 7,900 -0.17(-5.47%)
Jun 06, 2019 2.970 3.110 2.750 3.110 5,333 +0.15(+5.07%)
Jun 05, 2019 2.925 3.170 2.925 2.960 2,108 +0.09(+2.98%)
Jun 04, 2019 2.840 2.990 2.840 2.874 1,762 -0.02(-0.53%)
Jun 03, 2019 3.070 3.085 2.730 2.889 8,495 -0.04(-1.38%)
May 31, 2019 2.834 3.170 2.752 2.930 1,900 -0.19(-6.18%)
May 30, 2019 3.126 3.126 3.090 3.123 300 -0.20(-5.93%)
May 29, 2019 3.090 3.320 3.090 3.320 500 +0.01(+0.26%)
May 28, 2019 3.311 3.311 3.311 3.311 500 -0.13(-3.76%)
May 24, 2019 3.220 3.445 2.500 3.441 5,000 -0.31(-8.25%)
May 23, 2019 3.750 3.750 3.750 3.750 200 -0.21(-5.30%)
May 22, 2019 4.250 4.250 3.960 3.960 600 -0.24(-5.71%)
May 21, 2019 3.990 4.348 3.990 4.200 6,541 +0.03(+0.72%)
May 17, 2019 4.170 4.170 4.170 0 -0.06(-1.42%)
May 16, 2019 4.020 4.270 3.990 4.230 1,906 +0.03(+0.71%)
May 15, 2019 4.200 4.200 4.200 4.200 100 +0.15(+3.72%)
May 14, 2019 3.918 4.050 3.918 4.050 1,758 +0.12(+3.01%)
May 13, 2019 3.942 3.950 3.911 3.931 10,600 -0.07(-1.72%)
May 09, 2019 4.000 4.000 4.000 0 -0.23(-5.44%)
May 08, 2019 4.230 4.230 4.230 4.230 199 +0.24(+6.02%)
May 07, 2019 3.900 3.990 3.900 3.990 800 -0.03(-0.75%)
May 06, 2019 4.210 4.300 4.000 4.020 2,400 -0.13(-3.13%)
May 03, 2019 5.190 5.190 4.150 4.150 8,300 +0.01(+0.24%)
May 02, 2019 4.114 4.160 4.102 4.140 800 +0.07(+1.72%)
May 01, 2019 4.050 4.070 3.930 4.070 1,279 +0.13(+3.30%)
Apr 30, 2019 3.540 3.940 3.437 3.940 1,885 -0.05(-1.25%)
Apr 29, 2019 3.990 3.990 3.990 3.990 100 -0.03(-0.75%)
Apr 26, 2019 4.030 4.380 3.870 4.020 24,000 +0.26(+6.91%)
Apr 25, 2019 3.640 3.800 3.390 3.760 15,919 +0.16(+4.44%)
Apr 24, 2019 3.630 3.858 3.600 3.600 12,265 -0.29(-7.46%)
Apr 23, 2019 4.000 4.000 3.670 3.890 12,426 -0.16(-3.95%)
Apr 22, 2019 4.020 5.500 4.000 4.050 89,831 +0.53(+15.06%)
Apr 18, 2019 3.600 3.600 3.400 3.520 3,500 -0.02(-0.56%)
Apr 17, 2019 3.400 3.629 3.400 3.540 1,820 -0.06(-1.67%)
Apr 16, 2019 3.580 3.600 3.504 3.600 1,100 -0.07(-1.91%)
Apr 15, 2019 3.500 3.670 3.300 3.670 4,150 +0.07(+1.94%)
Apr 12, 2019 3.600 3.600 3.600 3.600 100 -0.08(-2.17%)
Apr 11, 2019 3.680 3.680 3.680 3.680 100 +0.03(+0.82%)
Apr 10, 2019 3.510 3.679 3.500 3.650 2,250 -0.03(-0.82%)
Apr 09, 2019 3.680 3.680 3.680 3.680 100 -0.02(-0.54%)
Apr 08, 2019 3.700 3.700 3.700 3.700 100 -0.05(-1.33%)
Apr 05, 2019 3.522 3.750 3.522 3.750 200 +0.12(+3.31%)
Apr 04, 2019 3.630 3.630 3.630 3.630 106 +0.01(+0.28%)
Apr 03, 2019 3.300 3.640 3.300 3.620 14,872 +0.22(+6.47%)
Apr 02, 2019 3.600 3.600 3.230 3.400 8,052 -0.14(-3.95%)
Apr 01, 2019 3.540 3.590 3.500 3.540 3,000 -0.05(-1.37%)
Mar 28, 2019 3.589 3.589 3.589 0 -0.01(-0.28%)
Mar 27, 2019 3.640 3.640 3.500 3.599 2,700 +0.01(+0.33%)
Mar 25, 2019 3.587 3.587 3.587 0 -0.01(-0.36%)
Mar 22, 2019 3.560 3.630 3.560 3.600 1,300 +0.00(+0.00%)
Mar 20, 2019 3.600 3.600 3.600 0 -0.05(-1.37%)
Mar 19, 2019 3.600 3.739 3.518 3.650 1,843 +0.00(+0.03%)
Mar 18, 2019 3.680 3.699 3.400 3.649 6,894 -0.03(-0.84%)
Mar 15, 2019 3.749 3.749 3.680 3.680 500 -0.02(-0.54%)
Mar 14, 2019 3.700 3.700 1 +0.00(+0.00%)
Mar 13, 2019 3.480 3.740 3.320 3.700 2,612 +0.03(+0.82%)
Mar 12, 2019 3.390 3.720 3.390 3.670 3,291 -0.08(-2.11%)
Mar 11, 2019 3.600 3.749 3.600 3.749 4,100 -0.00(-0.03%)
Mar 08, 2019 3.750 3.750 3.750 3.750 100 -0.05(-1.32%)
Mar 07, 2019 3.568 3.800 3.568 3.800 400 +0.26(+7.34%)
Mar 06, 2019 3.500 3.549 3.500 3.540 2,301 -0.16(-4.32%)
Mar 05, 2019 3.400 3.700 3.400 3.700 357 +0.40(+12.16%)
Mar 04, 2019 2.800 3.330 2.800 3.299 12,331 -0.12(-3.54%)
Mar 01, 2019 3.500 3.500 3.400 3.420 4,700 -0.18(-5.00%)
Feb 28, 2019 3.600 3.600 3.560 3.600 1,500 -0.20(-5.26%)
Feb 27, 2019 3.600 3.800 3.600 3.800 2,027 -0.03(-0.78%)
Feb 22, 2019 3.830 3.830 3.830 0 -0.01(-0.26%)
Feb 20, 2019 3.840 3.840 3.840 0 -0.01(-0.26%)
Feb 19, 2019 3.800 3.850 3.750 3.850 6,260 +0.00(+0.00%)
Feb 15, 2019 3.660 3.850 3.660 3.850 500 +0.00(+0.00%)
Feb 14, 2019 3.850 3.850 3.740 3.850 6,104 -0.02(-0.52%)
Feb 13, 2019 3.850 3.870 3.850 3.870 772 -0.03(-0.77%)
Feb 11, 2019 3.900 3.900 3.900 0 +0.04(+1.04%)
Feb 07, 2019 3.860 3.860 3.860 0 +0.00(+0.00%)
Feb 06, 2019 3.900 3.900 3.500 3.860 592 -0.08(-2.03%)
Feb 05, 2019 3.940 3.940 3.940 3.940 3 +0.00(+0.00%)
Feb 04, 2019 3.500 3.940 3.500 3.940 2,183 +0.44(+12.57%)
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.