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 31, 2017 1264 1267 1263 1266 4,542 +5.99(+0.48%)
May 30, 2017 1265 1265 1258 1260 16,566 -6.00(-0.47%)
May 26, 2017 1263 1269 1263 1266 4,236 -13.00(-1.02%)
May 25, 2017 1279 1280 1277 1279 8,123 +1.00(+0.08%)
May 24, 2017 1275 1280 1275 1278 4,935 +2.90(+0.23%)
May 23, 2017 1280 1280 1272 1275 3,903 -0.90(-0.07%)
May 22, 2017 1272 1277 1270 1276 9,993 +5.99(+0.47%)
May 19, 2017 1269 1272 1268 1270 3,558 +3.00(+0.24%)
May 18, 2017 1270 1272 1265 1267 34,258 -2.15(-0.17%)
May 17, 2017 1267 1269 1267 1269 15,425 +1.96(+0.15%)
May 16, 2017 1265 1269 1265 1267 4,619 +0.70(+0.06%)
May 15, 2017 1264 1267 1264 1266 2,458 +2.31(+0.18%)
May 12, 2017 1265 1267 1263 1264 10,673 +2.19(+0.17%)
May 11, 2017 1262 1262 1262 1262 6,161 -1.00(-0.08%)
May 10, 2017 1264 1264 1261 1263 7,298 +2.99(+0.24%)
May 09, 2017 1265 1270 1258 1260 41,793 -9.87(-0.78%)
May 08, 2017 1272 1272 1262 1270 6,842 -2.12(-0.17%)
May 05, 2017 1265 1275 1265 1272 5,436 +7.00(+0.55%)
May 04, 2017 1271 1271 1265 1265 4,479 -6.10(-0.48%)
May 03, 2017 1266 1271 1265 1271 8,887 +6.10(+0.48%)
May 02, 2017 1268 1268 1263 1265 3,382 -1.72(-0.14%)
May 01, 2017 1269 1269 1267 1267 3,166 -2.28(-0.18%)
Apr 28, 2017 1269 1275 1265 1269 18,062 +0.15(+0.01%)
Apr 27, 2017 1262 1277 1262 1269 36,974 +6.85(+0.54%)
Apr 26, 2017 1265 1265 1262 1262 4,695 -1.40(-0.11%)
Apr 25, 2017 1255 1265 1255 1263 9,917 +3.40(+0.27%)
Apr 24, 2017 1263 1265 1260 1260 3,996 -1.57(-0.12%)
Apr 21, 2017 1266 1277 1261 1262 12,895 -3.30(-0.26%)
Apr 20, 2017 1263 1266 1260 1265 4,248 +2.52(+0.20%)
Apr 19, 2017 1262 1263 1258 1262 4,087 +2.35(+0.19%)
Apr 18, 2017 1254 1261 1254 1260 8,043 +2.00(+0.16%)
Apr 17, 2017 1258 1258 1252 1258 4,904 +0.01(+0.00%)
Apr 13, 2017 1255 1258 1255 1258 18,264 -0.01(-0.00%)
Apr 12, 2017 1252 1262 1252 1258 5,014 +3.00(+0.24%)
Apr 11, 2017 1254 1257 1250 1255 6,189 +0.04(+0.00%)
Apr 10, 2017 1250 1256 1248 1255 4,360 +5.96(+0.48%)
Apr 07, 2017 1243 1249 1241 1249 17,345 +6.07(+0.49%)
Apr 06, 2017 1243 1245 1240 1243 6,532 +2.62(+0.21%)
Apr 05, 2017 1245 1249 1240 1240 3,906 +0.29(+0.02%)
Apr 04, 2017 1245 1249 1240 1240 4,806 -3.98(-0.32%)
Apr 03, 2017 1240 1250 1239 1244 5,293 +4.98(+0.40%)
Mar 31, 2017 1239 1244 1238 1239 5,593 +2.92(+0.24%)
Mar 30, 2017 1238 1241 1236 1236 10,999 -1.75(-0.14%)
Mar 29, 2017 1233 1238 1231 1238 11,211 +0.45(+0.04%)
Mar 28, 2017 1231 1237 1231 1237 8,530 +6.40(+0.52%)
Mar 27, 2017 1230 1238 1230 1231 5,676 +0.80(+0.07%)
Mar 24, 2017 1227 1232 1227 1230 6,409 +2.20(+0.18%)
Mar 23, 2017 1227 1230 1227 1228 2,928 +0.05(+0.00%)
Mar 22, 2017 1232 1232 1227 1228 7,060 -2.05(-0.17%)
Mar 21, 2017 1221 1232 1221 1230 28,220 +9.50(+0.78%)
Mar 20, 2017 1219 1223 1216 1220 4,651 +0.50(+0.04%)
Mar 17, 2017 1224 1224 1220 1220 5,841 +0.50(+0.04%)
Mar 16, 2017 1217 1220 1217 1220 8,874 +7.23(+0.60%)
Mar 15, 2017 1212 1222 1211 1212 6,917 -1.47(-0.12%)
Mar 14, 2017 1209 1214 1207 1214 5,850 +5.45(+0.45%)
Mar 13, 2017 1201 1208 1199 1208 25,660 +4.29(+0.36%)
Mar 10, 2017 1196 1204 1196 1204 15,372 +4.40(+0.37%)
Mar 09, 2017 1204 1205 1191 1200 65,857 -7.10(-0.59%)
Mar 08, 2017 1210 1210 1205 1207 9,330 -8.30(-0.68%)
Mar 07, 2017 1218 1218 1215 1215 8,232 -0.20(-0.02%)
Mar 06, 2017 1215 1216 1212 1215 11,291 +0.67(+0.06%)
Mar 03, 2017 1220 1220 1214 1215 4,789 -5.45(-0.45%)
Mar 02, 2017 1220 1222 1214 1220 9,179 +0.58(+0.05%)
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.