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%)
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.