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 1338 1350 1337 1350 8,200 +10.00(+0.75%)
May 28, 2020 1343 1347 1335 1340 9,621 -14.10(-1.04%)
May 27, 2020 1359 1364 1351 1354 18,501 +1.10(+0.08%)
May 26, 2020 1353 1360 1353 1353 5,568 +8.00(+0.59%)
May 22, 2020 1358 1358 1343 1345 6,300 -15.00(-1.10%)
May 21, 2020 1338 1360 1338 1360 10,389 +16.00(+1.19%)
May 20, 2020 1328 1344 1328 1344 3,177 +16.00(+1.20%)
May 19, 2020 1335 1339 1327 1328 6,405 -5.95(-0.45%)
May 18, 2020 1345 1345 1334 1334 11,267 +5.45(+0.41%)
May 15, 2020 1323 1332 1315 1328 10,000 +1.31(+0.10%)
May 14, 2020 1330 1330 1310 1327 20,967 -12.81(-0.96%)
May 13, 2020 1380 1380 1338 1340 12,573 -44.99(-3.25%)
May 12, 2020 1379 1395 1377 1385 7,931 +9.99(+0.73%)
May 11, 2020 1388 1388 1371 1375 6,778 -7.00(-0.51%)
May 08, 2020 1395 1395 1382 1382 4,700 -0.20(-0.01%)
May 07, 2020 1405 1405 1380 1382 9,252 -13.58(-0.97%)
May 06, 2020 1430 1430 1388 1396 26,214 -24.22(-1.71%)
May 05, 2020 1407 1438 1407 1420 14,838 +15.00(+1.07%)
May 04, 2020 1394 1405 1394 1405 8,598 +6.00(+0.43%)
May 01, 2020 1386 1400 1385 1399 16,400 +0.16(+0.01%)
Apr 30, 2020 1377 1400 1371 1399 30,086 +21.84(+1.59%)
Apr 29, 2020 1359 1380 1359 1377 8,288 +21.69(+1.60%)
Apr 28, 2020 1355 1355 1352 1355 2,549 +4.31(+0.32%)
Apr 27, 2020 1345 1356 1338 1351 11,298 +14.73(+1.10%)
Apr 24, 2020 1335 1340 1334 1336 7,000 +6.40(+0.48%)
Apr 23, 2020 1329 1330 1329 1330 3,140 +5.37(+0.41%)
Apr 22, 2020 1317 1325 1317 1324 7,141 +14.50(+1.11%)
Apr 21, 2020 1320 1320 1305 1310 6,619 -20.00(-1.50%)
Apr 20, 2020 1325 1339 1317 1330 8,205 -1.00(-0.08%)
Apr 17, 2020 1355 1355 1330 1331 17,500 +1.00(+0.08%)
Apr 16, 2020 1330 1340 1325 1330 16,051 +5.00(+0.38%)
Apr 15, 2020 1325 1325 1325 1325 2,909 -22.50(-1.67%)
Apr 14, 2020 1353 1353 1342 1348 14,966 +14.50(+1.09%)
Apr 13, 2020 1350 1350 1325 1333 22,056 -15.27(-1.13%)
Apr 09, 2020 1310 1349 1310 1348 9,000 +56.72(+4.39%)
Apr 08, 2020 1281 1305 1278 1292 8,835 +15.55(+1.22%)
Apr 07, 2020 1277 1284 1261 1276 21,994 +22.00(+1.75%)
Apr 06, 2020 1221 1265 1200 1254 9,951 +49.00(+4.07%)
Apr 03, 2020 1208 1215 1200 1205 6,300 -3.00(-0.25%)
Apr 02, 2020 1195 1225 1195 1208 7,485 +7.50(+0.62%)
Apr 01, 2020 1244 1244 1200 1200 17,215 -73.52(-5.77%)
Mar 31, 2020 1260 1288 1250 1274 14,080 +4.02(+0.32%)
Mar 30, 2020 1252 1270 1242 1270 6,633 +24.00(+1.93%)
Mar 27, 2020 1259 1259 1225 1246 9,700 -19.00(-1.50%)
Mar 26, 2020 1287 1350 1251 1265 28,999 -10.55(-0.83%)
Mar 25, 2020 1166 1300 1166 1276 20,134 +136.55(+11.99%)
Mar 24, 2020 1100 1155 1091 1139 30,008 +78.00(+7.35%)
Mar 23, 2020 1100 1100 1045 1061 20,943 -39.00(-3.55%)
Mar 20, 2020 1139 1150 1100 1100 25,500 +9.99(+0.92%)
Mar 19, 2020 1072 1130 1030 1090 45,584 +20.01(+1.87%)
Mar 18, 2020 1210 1222 1012 1070 26,006 -168.00(-13.57%)
Mar 17, 2020 1242 1242 1205 1238 16,648 +36.00(+3.00%)
Mar 16, 2020 1250 1250 1201 1202 32,945 -88.00(-6.82%)
Mar 13, 2020 1297 1340 1290 1290 30,300 +30.06(+2.39%)
Mar 12, 2020 1426 1426 1260 1260 28,211 -208.27(-14.19%)
Mar 11, 2020 1480 1480 1437 1468 13,362 -23.67(-1.59%)
Mar 10, 2020 1505 1513 1481 1492 7,644 -13.12(-0.87%)
Mar 09, 2020 1500 1510 1490 1505 19,520 -25.15(-1.64%)
Mar 06, 2020 1517 1537 1517 1530 23,500 +0.15(+0.01%)
Mar 05, 2020 1534 1534 1527 1530 14,414 -10.00(-0.65%)
Mar 04, 2020 1529 1540 1520 1540 19,946 +20.00(+1.32%)
Mar 03, 2020 1521 1521 1508 1520 4,970 +7.79(+0.52%)
Mar 02, 2020 1507 1528 1502 1512 9,339 +7.21(+0.48%)
Feb 28, 2020 1490 1509 1480 1505 28,000 +2.99(+0.20%)
Feb 27, 2020 1515 1517 1490 1502 16,662 -33.00(-2.15%)
Feb 26, 2020 1535 1537 1530 1535 13,023 -3.37(-0.22%)
Feb 25, 2020 1551 1554 1535 1538 6,475 -11.62(-0.75%)
Feb 24, 2020 1560 1575 1550 1550 10,328 -10.00(-0.64%)
Feb 21, 2020 1550 1560 1550 1560 4,700 +9.10(+0.59%)
Feb 20, 2020 1550 1551 1550 1551 1,340 +7.90(+0.51%)
Feb 19, 2020 1545 1547 1543 1543 4,932 -0.89(-0.06%)
Feb 18, 2020 1544 1544 1544 1544 828 +0.00(+0.00%)
Feb 14, 2020 1535 1544 1535 1544 6,600 +8.94(+0.58%)
Feb 13, 2020 1538 1538 1534 1535 10,675 -3.05(-0.20%)
Feb 12, 2020 1538 1540 1538 1538 4,685 -2.20(-0.14%)
Feb 11, 2020 1540 1540 1540 1540 1,342 +0.00(+0.00%)
Feb 10, 2020 1538 1542 1536 1540 3,543 +4.70(+0.31%)
Feb 07, 2020 1530 1537 1530 1536 1,900 +9.35(+0.61%)
Feb 06, 2020 1528 1531 1526 1526 15,441 -0.10(-0.01%)
Feb 05, 2020 1538 1538 1525 1526 17,197 -15.10(-0.98%)
Feb 04, 2020 1545 1545 1540 1541 6,145 -3.65(-0.24%)
Feb 03, 2020 1548 1548 1545 1545 3,425 -0.56(-0.04%)
Jan 31, 2020 1550 1554 1545 1546 40,100 -3.94(-0.25%)
Jan 30, 2020 1548 1555 1548 1550 11,687 +0.28(+0.02%)
Jan 29, 2020 1544 1558 1544 1549 16,702 -1.78(-0.11%)
Jan 28, 2020 1539 1554 1538 1551 18,201 +7.15(+0.46%)
Jan 27, 2020 1525 1545 1525 1544 3,075 +13.85(+0.91%)
Jan 24, 2020 1522 1530 1520 1530 3,800 +11.99(+0.79%)
Jan 23, 2020 1512 1530 1510 1518 16,362 +9.04(+0.60%)
Jan 22, 2020 1502 1509 1502 1509 3,901 +0.65(+0.04%)
Jan 21, 2020 1500 1508 1497 1508 4,882 +8.32(+0.55%)
Jan 17, 2020 1500 1503 1500 1500 8,200 +0.00(+0.00%)
Jan 16, 2020 1499 1500 1499 1500 3,797 +2.32(+0.15%)
Jan 15, 2020 1498 1503 1495 1498 12,310 +0.89(+0.06%)
Jan 14, 2020 1490 1497 1488 1497 11,586 +6.79(+0.46%)
Jan 13, 2020 1483 1496 1483 1490 5,089 +12.00(+0.81%)
Jan 10, 2020 1482 1484 1478 1478 4,600 -3.00(-0.20%)
Jan 09, 2020 1478 1481 1477 1481 5,472 +1.00(+0.07%)
Jan 08, 2020 1474 1480 1471 1480 16,602 +6.50(+0.44%)
Jan 07, 2020 1467 1475 1465 1474 3,820 +6.03(+0.41%)
Jan 06, 2020 1460 1467 1457 1467 10,493 +10.47(+0.72%)
Jan 03, 2020 1453 1458 1453 1457 4,800 +4.49(+0.31%)
Jan 02, 2020 1452 1458 1448 1453 13,938 +2.51(+0.17%)
Dec 31, 2019 1451 1452 1445 1450 17,400 -1.23(-0.08%)
Dec 30, 2019 1456 1465 1448 1451 11,135 -2.98(-0.20%)
Dec 27, 2019 1452 1454 1448 1454 4,400 +2.16(+0.15%)
Dec 26, 2019 1449 1452 1448 1452 3,108 +5.05(+0.35%)
Dec 24, 2019 1446 1447 1446 1447 2,000 +0.85(+0.06%)
Dec 23, 2019 1447 1448 1446 1446 4,861 +0.65(+0.04%)
Dec 20, 2019 1443 1446 1443 1446 6,200 +1.50(+0.10%)
Dec 19, 2019 1447 1449 1443 1444 7,252 -5.00(-0.35%)
Dec 18, 2019 1447 1449 1447 1449 2,829 +2.00(+0.14%)
Dec 17, 2019 1448 1448 1444 1447 3,687 +3.00(+0.21%)
Dec 16, 2019 1445 1447 1444 1444 8,489 -0.50(-0.03%)
Dec 13, 2019 1439 1445 1439 1444 2,200 +5.29(+0.37%)
Dec 12, 2019 1456 1456 1439 1439 16,717 -20.79(-1.42%)
Dec 11, 2019 1454 1460 1451 1460 3,541 +2.50(+0.17%)
Dec 10, 2019 1458 1458 1455 1458 6,112 -2.50(-0.17%)
Dec 09, 2019 1455 1460 1453 1460 3,574 +3.27(+0.22%)
Dec 06, 2019 1451 1457 1447 1457 4,200 +2.73(+0.19%)
Dec 05, 2019 1460 1460 1452 1454 5,293 -6.00(-0.41%)
Dec 04, 2019 1458 1460 1458 1460 3,245 -3.95(-0.27%)
Dec 03, 2019 1458 1464 1455 1464 10,532 +9.95(+0.68%)
Dec 02, 2019 1460 1460 1446 1454 6,656 -6.00(-0.41%)
Nov 29, 2019 1460 1460 1459 1460 3,800 +0.00(+0.00%)
Nov 27, 2019 1458 1462 1450 1460 14,200 -20.00(-1.35%)
Nov 26, 2019 1480 1481 1480 1480 5,038 +1.57(+0.11%)
Nov 25, 2019 1480 1480 1478 1478 3,279 +1.43(+0.10%)
Nov 22, 2019 1476 1477 1475 1477 4,400 +1.96(+0.13%)
Nov 21, 2019 1480 1480 1471 1475 4,531 -5.46(-0.37%)
Nov 20, 2019 1477 1482 1477 1480 5,176 +7.01(+0.48%)
Nov 19, 2019 1470 1473 1470 1473 1,408 +4.49(+0.31%)
Nov 18, 2019 1473 1476 1469 1469 7,682 -0.60(-0.04%)
Nov 15, 2019 1464 1470 1464 1470 3,900 +8.10(+0.55%)
Nov 14, 2019 1455 1464 1455 1462 4,235 +4.62(+0.32%)
Nov 13, 2019 1460 1460 1456 1457 3,295 +6.88(+0.47%)
Nov 12, 2019 1460 1462 1445 1450 12,595 -13.00(-0.89%)
Nov 11, 2019 1471 1471 1442 1463 12,799 -10.00(-0.68%)
Nov 08, 2019 1478 1478 1468 1473 10,700 -9.00(-0.61%)
Nov 07, 2019 1491 1491 1475 1482 14,703 -11.82(-0.79%)
Nov 06, 2019 1490 1494 1490 1494 2,030 +1.55(+0.10%)
Nov 05, 2019 1498 1500 1492 1492 20,306 -10.23(-0.68%)
Nov 04, 2019 1498 1502 1498 1502 5,556 -0.90(-0.06%)
Nov 01, 2019 1505 1505 1503 1503 5,300 -6.10(-0.40%)
Oct 31, 2019 1507 1518 1505 1510 27,328 +3.75(+0.25%)
Oct 30, 2019 1496 1509 1495 1506 8,232 +12.75(+0.85%)
Oct 29, 2019 1499 1499 1493 1493 2,644 -3.25(-0.22%)
Oct 28, 2019 1501 1501 1493 1496 11,509 -3.62(-0.24%)
Oct 25, 2019 1503 1506 1500 1500 6,300 -1.83(-0.12%)
Oct 24, 2019 1502 1502 851 +0.00(+0.00%)
Oct 23, 2019 1505 1506 1502 1502 3,454 -0.29(-0.02%)
Oct 22, 2019 1498 1502 1498 1502 2,912 +2.99(+0.20%)
Oct 21, 2019 1500 1502 1498 1499 10,055 -1.04(-0.07%)
Oct 18, 2019 1500 1501 1498 1500 4,400 +0.04(+0.00%)
Oct 17, 2019 1499 1505 1499 1500 5,122 +0.00(+0.00%)
Oct 16, 2019 1500 1501 1498 1500 9,644 +0.01(+0.00%)
Oct 15, 2019 1501 1509 1491 1500 24,817 -0.59(-0.04%)
Oct 14, 2019 1494 1501 1494 1501 3,666 +4.60(+0.31%)
Oct 11, 2019 1507 1507 1496 1496 8,700 -8.02(-0.53%)
Oct 10, 2019 1507 1507 1504 1504 3,266 +2.00(+0.13%)
Oct 09, 2019 1502 1502 1502 1502 1,302 +0.72(+0.05%)
Oct 08, 2019 1501 1501 1500 1501 2,127 -1.58(-0.11%)
Oct 07, 2019 1504 1504 1500 1503 2,537 -4.39(-0.29%)
Oct 04, 2019 1502 1507 1502 1507 7,000 +3.69(+0.25%)
Oct 03, 2019 1508 1508 1501 1504 10,273 -2.34(-0.16%)
Oct 02, 2019 1502 1507 1501 1506 14,198 -0.10(-0.01%)
Oct 01, 2019 1518 1520 1505 1506 22,320 -16.49(-1.08%)
Sep 30, 2019 1502 1522 1495 1522 175,256 +25.49(+1.70%)
Sep 27, 2019 1484 1500 1484 1497 190,800 +11.50(+0.77%)
Sep 26, 2019 1484 1491 1484 1486 37,478 -1.50(-0.10%)
Sep 25, 2019 1480 1487 1478 1487 10,421 +5.25(+0.35%)
Sep 24, 2019 1478 1482 1478 1482 3,418 +1.75(+0.12%)
Sep 23, 2019 1472 1480 1472 1480 9,865 +8.50(+0.58%)
Sep 20, 2019 1472 1472 1472 1472 1,100 +1.60(+0.11%)
Sep 19, 2019 1460 1470 1459 1470 15,163 +9.90(+0.68%)
Sep 18, 2019 1454 1460 1450 1460 21,031 +6.00(+0.41%)
Sep 17, 2019 1454 1454 1449 1454 3,306 +6.52(+0.45%)
Sep 16, 2019 1452 1453 1445 1447 9,719 -4.48(-0.31%)
Sep 13, 2019 1460 1462 1445 1452 33,300 -11.04(-0.75%)
Sep 12, 2019 1458 1465 1455 1463 17,234 +9.01(+0.62%)
Sep 11, 2019 1454 1454 1452 1454 4,876 +6.34(+0.44%)
Sep 10, 2019 1460 1460 1447 1448 24,111 -8.35(-0.57%)
Sep 09, 2019 1450 1456 1435 1456 21,165 +6.00(+0.41%)
Sep 06, 2019 1426 1450 1426 1450 5,100 +22.84(+1.60%)
Sep 05, 2019 1430 1432 1409 1427 16,015 +0.88(+0.06%)
Sep 04, 2019 1446 1446 1426 1426 11,608 -20.82(-1.44%)
Sep 03, 2019 1450 1452 1447 1447 4,417 -4.00(-0.28%)
Aug 30, 2019 1470 1474 1451 1451 22,500 -16.90(-1.15%)
Aug 29, 2019 1465 1475 1464 1468 13,361 -11.44(-0.77%)
Aug 28, 2019 1464 1490 1464 1479 10,391 +17.36(+1.19%)
Aug 27, 2019 1442 1462 1442 1462 6,561 +21.08(+1.46%)
Aug 26, 2019 1435 1444 1435 1441 4,835 +4.85(+0.34%)
Aug 23, 2019 1438 1441 1436 1436 3,400 -3.85(-0.27%)
Aug 22, 2019 1447 1447 1439 1440 5,798 -2.00(-0.14%)
Aug 21, 2019 1443 1447 1442 1442 6,721 -6.00(-0.41%)
Aug 20, 2019 1449 1449 1448 1448 1,583 +1.00(+0.07%)
Aug 19, 2019 1448 1455 1445 1447 10,338 -2.76(-0.19%)
Aug 16, 2019 1445 1451 1441 1450 12,600 +3.71(+0.26%)
Aug 15, 2019 1443 1463 1443 1446 16,444 +2.05(+0.14%)
Aug 14, 2019 1428 1449 1422 1444 15,944 +21.00(+1.48%)
Aug 13, 2019 1417 1423 1415 1423 6,877 +6.00(+0.42%)
Aug 12, 2019 1414 1419 1413 1417 8,180 +7.00(+0.50%)
Aug 09, 2019 1405 1413 1403 1410 8,800 +8.00(+0.57%)
Aug 08, 2019 1404 1405 1402 1402 3,127 -3.00(-0.21%)
Aug 07, 2019 1404 1406 1404 1405 7,421 +2.92(+0.21%)
Aug 06, 2019 1400 1405 1400 1402 7,854 +2.08(+0.15%)
Aug 05, 2019 1400 1405 1399 1400 7,660 -2.99(-0.21%)
Aug 02, 2019 1402 1403 1402 1403 3,900 +0.99(+0.07%)
Aug 01, 2019 1391 1403 1391 1402 9,601 +11.44(+0.82%)
Jul 31, 2019 1392 1398 1391 1391 11,435 +1.57(+0.11%)
Jul 30, 2019 1390 1390 1387 1389 1,903 +3.99(+0.29%)
Jul 29, 2019 1392 1392 1385 1385 12,806 -6.20(-0.45%)
Jul 26, 2019 1390 1391 1386 1391 3,000 +2.70(+0.19%)
Jul 25, 2019 1390 1390 1386 1388 5,792 -0.49(-0.04%)
Jul 24, 2019 1388 1389 1387 1389 6,407 -1.00(-0.07%)
Jul 23, 2019 1387 1391 1385 1390 21,700 +2.99(+0.22%)
Jul 22, 2019 1386 1388 1385 1387 11,026 -1.97(-0.14%)
Jul 19, 2019 1383 1389 1383 1389 3,600 +4.48(+0.32%)
Jul 18, 2019 1384 1385 1380 1384 4,250 +1.06(+0.08%)
Jul 17, 2019 1376 1383 1376 1383 3,639 +4.43(+0.32%)
Jul 16, 2019 1372 1380 1372 1379 3,139 +1.00(+0.07%)
Jul 15, 2019 1378 1380 1378 1378 3,769 +1.00(+0.07%)
Jul 12, 2019 1379 1379 1371 1377 2,900 -4.00(-0.29%)
Jul 11, 2019 1382 1383 1372 1381 19,460 -3.49(-0.25%)
Jul 10, 2019 1386 1386 1382 1384 5,373 +1.49(+0.11%)
Jul 09, 2019 1381 1387 1381 1383 3,329 +3.00(+0.22%)
Jul 08, 2019 1375 1380 1375 1380 3,776 +7.00(+0.51%)
Jul 05, 2019 1373 1373 1361 1373 3,400 +0.54(+0.04%)
Jul 03, 2019 1372 1372 1372 1372 700 +0.00(+0.00%)
Jul 02, 2019 1372 1372 1372 1372 1,280 +3.46(+0.25%)
Jul 01, 2019 1365 1369 1365 1369 3,206 +4.80(+0.35%)
Jun 28, 2019 1370 1377 1362 1364 23,200 -6.14(-0.45%)
Jun 27, 2019 1367 1375 1365 1370 27,350 +5.34(+0.39%)
Jun 26, 2019 1369 1370 1365 1365 12,886 +0.13(+0.01%)
Jun 25, 2019 1356 1368 1356 1365 3,133 +8.42(+0.62%)
Jun 24, 2019 1351 1357 1350 1356 14,037 +8.07(+0.60%)
Jun 21, 2019 1352 1352 1348 1348 10,100 -0.12(-0.01%)
Jun 20, 2019 1340 1352 1340 1348 12,700 +9.50(+0.71%)
Jun 19, 2019 1340 1340 1339 1339 3,600 -1.00(-0.07%)
Jun 18, 2019 1334 1347 1334 1340 9,547 +3.05(+0.23%)
Jun 17, 2019 1334 1337 1334 1337 2,065 +6.58(+0.49%)
Jun 14, 2019 1330 1330 1328 1330 1,800 +0.37(+0.03%)
Jun 13, 2019 1332 1335 1330 1330 4,714 +0.50(+0.04%)
Jun 12, 2019 1330 1333 1330 1330 6,310 -3.19(-0.24%)
Jun 11, 2019 1331 1334 1330 1333 4,616 +1.98(+0.15%)
Jun 10, 2019 1332 1335 1330 1331 5,095 -2.94(-0.22%)
Jun 07, 2019 1333 1334 1331 1334 3,900 +4.65(+0.35%)
Jun 06, 2019 1329 1329 1328 1329 3,752 +2.22(+0.17%)
Jun 05, 2019 1328 1328 1326 1327 2,881 -0.22(-0.02%)
Jun 04, 2019 1328 1328 1326 1327 13,432 -2.50(-0.19%)
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.