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 (%)
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%)
Feb 01, 2019 3.930 3.940 3.490 3.500 12,000 -0.15(-4.11%)
Jan 31, 2019 3.600 3.740 3.600 3.650 6,600 -0.10(-2.67%)
Jan 30, 2019 3.950 3.950 3.750 3.750 2,854 +0.00(+0.00%)
Jan 29, 2019 3.880 3.900 3.750 3.750 3,400 -0.20(-5.06%)
Jan 28, 2019 3.850 3.950 3.800 3.950 4,538 +0.00(+0.00%)
Jan 25, 2019 4.000 4.000 3.870 3.950 1,300 +0.02(+0.51%)
Jan 24, 2019 3.930 3.940 3.930 3.930 1,724 +0.08(+2.08%)
Jan 23, 2019 4.150 4.150 3.650 3.850 14,161 -0.05(-1.28%)
Jan 22, 2019 3.900 3.900 3.900 3.900 200 +0.24(+6.56%)
Jan 18, 2019 3.730 3.990 3.520 3.660 900 -0.34(-8.50%)
Jan 17, 2019 3.970 4.000 3.750 4.000 10,600 +0.00(+0.00%)
Jan 15, 2019 4.000 4.000 4.000 0 +0.18(+4.74%)
Jan 11, 2019 3.819 3.819 3.819 0 -0.01(-0.28%)
Jan 10, 2019 2.000 4.000 2.000 3.830 16,914 +0.00(+0.00%)
Jan 09, 2019 3.830 3.830 3.830 3.830 45 +0.00(+0.00%)
Jan 08, 2019 3.435 4.000 3.435 3.830 16,688 +0.08(+2.13%)
Jan 07, 2019 3.140 3.750 3.120 3.750 6,630 +0.85(+29.31%)
Jan 04, 2019 2.530 2.900 2.520 2.900 8,200 +0.19(+7.01%)
Jan 03, 2019 2.730 2.730 2.275 2.710 3,749 +0.41(+17.83%)
Jan 02, 2019 2.160 2.300 2.010 2.300 9,300 +0.24(+11.65%)
Dec 31, 2018 2.250 2.260 2.000 2.060 11,000 -0.19(-8.44%)
Dec 28, 2018 2.000 2.250 1.900 2.250 4,500 +0.46(+25.70%)
Dec 27, 2018 1.670 1.790 1.390 1.790 23,098 +0.08(+4.68%)
Dec 26, 2018 2.000 2.340 1.600 1.710 5,597 -0.29(-14.50%)
Dec 24, 2018 2.000 2.000 2.000 2.000 400 +0.00(+0.00%)
Dec 21, 2018 2.050 2.050 1.660 2.000 1,700 -0.40(-16.67%)
Dec 20, 2018 2.400 2.420 2.400 2.400 582 -0.34(-12.41%)
Dec 19, 2018 2.600 2.740 2.315 2.740 5,650 +0.19(+7.45%)
Dec 18, 2018 2.200 2.550 1.950 2.550 15,222 -0.06(-2.41%)
Dec 17, 2018 2.557 2.740 2.220 2.613 9,386 -0.14(-4.98%)
Dec 14, 2018 2.510 2.750 2.510 2.750 4,700 +0.00(+0.00%)
Dec 13, 2018 2.260 2.750 1.610 2.750 21,970 +0.00(+0.00%)
Dec 11, 2018 2.750 2.750 2.750 0 +0.09(+3.50%)
Dec 10, 2018 2.701 2.701 2.550 2.657 700 -0.11(-4.08%)
Dec 07, 2018 2.950 2.950 2.750 2.770 2,300 +0.00(+0.00%)
Dec 06, 2018 2.840 3.150 2.770 2.770 19,310 +0.02(+0.73%)
Dec 04, 2018 2.750 2.950 2.740 2.750 10,400 +0.00(+0.00%)
Dec 03, 2018 2.350 2.751 2.350 2.750 1,206 +0.04(+1.48%)
Nov 30, 2018 2.550 2.710 2.410 2.710 5,900 +0.16(+6.27%)
Nov 29, 2018 2.360 2.550 2.360 2.550 400 +0.00(+0.00%)
Nov 28, 2018 2.460 2.550 2.410 2.550 1,358 +0.00(+0.00%)
Nov 27, 2018 2.346 2.550 2.346 2.550 400 +0.00(+0.00%)
Nov 23, 2018 2.550 2.550 2.550 0 +0.24(+10.39%)
Nov 21, 2018 2.310 2.310 2.310 0 +0.00(+0.00%)
Nov 20, 2018 2.120 2.370 1.900 2.310 979 +0.04(+1.69%)
Nov 19, 2018 2.450 2.450 2.272 2.272 442 -0.12(-4.95%)
Nov 16, 2018 2.000 2.400 1.940 2.390 900 +0.00(+0.00%)
Nov 15, 2018 2.450 2.450 2.033 2.390 4,579 +0.08(+3.46%)
Nov 14, 2018 1.970 2.310 1.870 2.310 5,385 -0.14(-5.71%)
Nov 13, 2018 2.230 2.450 2.230 2.450 1,060 +0.11(+4.70%)
Nov 12, 2018 1.880 2.430 1.750 2.340 9,144 -0.02(-0.85%)
Nov 09, 2018 1.965 2.360 1.965 2.360 200 -0.09(-3.67%)
Nov 08, 2018 1.960 2.450 1.960 2.450 25,708 +0.02(+0.82%)
Nov 06, 2018 2.430 2.430 2.430 0 +0.00(+0.00%)
Nov 02, 2018 2.430 2.430 2.430 2.430 60 -0.02(-0.82%)
Nov 01, 2018 2.420 2.450 2.225 2.450 4,068 +0.00(+0.00%)
Oct 31, 2018 2.450 2.450 2.000 2.450 708 +0.22(+9.87%)
Oct 30, 2018 2.000 2.230 2.000 2.230 3,100 -0.04(-1.76%)
Oct 29, 2018 2.270 2.270 106 +0.00(+0.00%)
Oct 25, 2018 2.270 2.270 2.270 0 +0.00(+0.00%)
Oct 24, 2018 2.250 2.270 2.240 2.270 11,901 +0.17(+8.10%)
Oct 23, 2018 2.180 2.250 2.100 2.100 3,350 -0.53(-20.15%)
Oct 19, 2018 2.630 2.630 2.630 0 +0.00(+0.00%)
Oct 18, 2018 1.900 2.630 1.900 2.630 13,079 +0.32(+13.85%)
Oct 16, 2018 2.310 2.310 2.310 0 -0.04(-1.70%)
Oct 12, 2018 2.350 2.350 2.350 0 +0.00(+0.00%)
Oct 11, 2018 1.990 2.350 1.960 2.350 600 -0.03(-1.26%)
Oct 10, 2018 2.050 2.380 2.000 2.380 2,550 -0.14(-5.73%)
Oct 09, 2018 2.326 2.525 2.193 2.525 6,312 +0.47(+22.73%)
Oct 08, 2018 2.100 2.100 2.057 2.057 2,400 +0.11(+5.49%)
Oct 05, 2018 1.780 1.950 1.780 1.950 3,900 +0.10(+5.69%)
Oct 04, 2018 1.804 1.845 1.804 1.845 6,545 -0.01(-0.27%)
Oct 03, 2018 1.850 1.850 1.850 1.850 150 +0.00(+0.00%)
Oct 02, 2018 1.850 1.850 1.850 1.850 150 +0.00(+0.00%)
Oct 01, 2018 1.850 1.850 1.700 1.850 600 -0.03(-1.60%)
Sep 28, 2018 1.880 1.880 1.880 1.880 100 +0.00(+0.21%)
Sep 27, 2018 1.870 1.876 1.870 1.876 5,376 -0.03(-1.41%)
Sep 26, 2018 1.900 1.903 1.900 1.903 1,200 +0.00(+0.16%)
Sep 25, 2018 1.870 1.900 1.870 1.900 1,324 +0.18(+10.47%)
Sep 24, 2018 1.720 1.720 18 +0.00(+0.00%)
Sep 21, 2018 1.680 1.730 1.680 1.720 2,100 +0.00(+0.00%)
Sep 20, 2018 1.500 1.720 1.500 1.720 5,014 -0.04(-2.28%)
Sep 19, 2018 2.500 2.500 1.760 1.760 3,750 -0.74(-29.60%)
Sep 18, 2018 2.650 2.650 2.500 2.500 3,599 -0.15(-5.66%)
Sep 17, 2018 2.650 2.650 2.650 2.650 420 +0.01(+0.38%)
Sep 14, 2018 2.450 2.670 2.430 2.640 5,100 +0.21(+8.64%)
Sep 13, 2018 2.180 2.464 2.150 2.430 8,215 +0.28(+13.02%)
Sep 12, 2018 2.200 2.500 1.950 2.150 18,439 +0.45(+26.47%)
Sep 11, 2018 1.550 1.700 1.550 1.700 8,111 +0.25(+17.47%)
Sep 10, 2018 1.550 1.555 1.400 1.447 8,537 -0.20(-12.29%)
Sep 07, 2018 1.510 1.650 1.510 1.650 2,500 -0.17(-9.34%)
Sep 06, 2018 1.820 1.820 1.820 1.820 770 -0.11(-5.79%)
Sep 05, 2018 1.932 1.932 1.932 1.932 510 +0.25(+14.91%)
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.