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 (%)
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%)
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.