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 (%)
Feb 28, 2018 7.250 7.250 7.100 7.100 1,725 -0.10(-1.39%)
Feb 27, 2018 7.489 7.489 7.100 7.200 1,824 -0.10(-1.37%)
Feb 26, 2018 7.270 7.320 7.114 7.300 4,814 +0.12(+1.74%)
Feb 23, 2018 7.160 7.490 6.680 7.175 13,075 +0.16(+2.21%)
Feb 22, 2018 7.380 7.460 7.010 7.020 7,960 -0.48(-6.40%)
Feb 21, 2018 7.250 7.500 7.051 7.500 14,971 +0.17(+2.32%)
Feb 20, 2018 7.330 7.593 7.330 7.330 2,155 -0.27(-3.55%)
Feb 16, 2018 7.600 7.600 7.600 0 +0.53(+7.50%)
Feb 15, 2018 7.010 7.010 6.690 7.070 4,607 +0.02(+0.28%)
Feb 14, 2018 6.820 7.449 6.820 7.050 7,581 +0.22(+3.22%)
Feb 13, 2018 6.650 6.950 6.650 6.830 6,313 -0.14(-2.02%)
Feb 12, 2018 7.180 7.180 6.964 6.971 2,230 -0.03(-0.40%)
Feb 09, 2018 7.400 7.400 6.740 6.999 9,904 -0.45(-6.06%)
Feb 08, 2018 7.500 7.500 7.450 7.450 1,953 -0.27(-3.50%)
Feb 07, 2018 7.880 8.020 7.720 8,587 -0.30(-3.74%)
Feb 06, 2018 8.000 8.100 8.000 8.020 3,237 -0.28(-3.34%)
Feb 05, 2018 8.204 8.297 8.204 8.297 1,003 -0.19(-2.27%)
Feb 02, 2018 9.060 9.060 8.650 8.490 4,217 -0.61(-6.70%)
Feb 01, 2018 8.990 9.100 8.990 9.100 1,014 -0.05(-0.55%)
Jan 31, 2018 9.150 9.150 8.970 9.150 3,154 +0.30(+3.39%)
Jan 30, 2018 9.650 8.820 8.850 7,985 -0.80(-8.29%)
Jan 29, 2018 8.780 9.900 8.780 9.650 27,030 +0.65(+7.22%)
Jan 26, 2018 8.030 9.170 8.030 9.000 14,230 +0.50(+5.88%)
Jan 25, 2018 8.351 8.500 8.250 8.500 5,506 +0.46(+5.72%)
Jan 24, 2018 8.460 8.750 8.010 8.040 8,838 +0.03(+0.37%)
Jan 23, 2018 7.360 8.205 7.360 8.010 36,501 +0.96(+13.62%)
Jan 22, 2018 6.650 7.686 6.650 7.050 33,674 +0.25(+3.68%)
Jan 19, 2018 6.660 6.800 6.060 6.800 122,704 -0.08(-1.19%)
Jan 18, 2018 7.000 7.000 6.750 6.882 15,514 -0.10(-1.39%)
Jan 17, 2018 6.877 7.120 6.860 6.979 3,226 +0.18(+2.63%)
Jan 16, 2018 7.400 7.400 6.750 6.800 7,334 -0.81(-10.59%)
Jan 12, 2018 7.605 7.605 7.605 0 -0.22(-2.87%)
Jan 11, 2018 6.650 7.860 6.650 7.830 67,639 +1.24(+18.82%)
Jan 10, 2018 6.750 7.440 6.590 6.590 12,757 -0.51(-7.18%)
Jan 09, 2018 7.460 7.460 7.051 7.100 3,449 -0.36(-4.76%)
Jan 08, 2018 8.820 8.820 7.030 7.455 13,246 -0.74(-9.08%)
Jan 05, 2018 7.320 8.230 7.320 8.200 16,232 +0.90(+12.33%)
Jan 04, 2018 6.660 7.500 6.090 7.300 19,597 -0.08(-1.10%)
Jan 03, 2018 7.750 7.750 7.300 7.382 9,100 -0.44(-5.61%)
Jan 02, 2018 7.840 8.088 7.580 7.820 8,004 -0.18(-2.25%)
Dec 29, 2017 8.000 8.000 8.000 0 +0.50(+6.67%)
Dec 28, 2017 7.570 7.570 7.300 7.500 15,137 -0.17(-2.23%)
Dec 27, 2017 7.300 7.840 7.300 7.671 12,902 +0.27(+3.66%)
Dec 26, 2017 7.750 7.750 7.400 7.400 4,081 -0.35(-4.52%)
Dec 22, 2017 7.750 7.964 7.500 7.750 8,700 +0.01(+0.07%)
Dec 21, 2017 7.700 8.230 7.600 7.744 6,282 +0.05(+0.59%)
Dec 20, 2017 7.760 8.540 7.550 7.699 8,086 -0.05(-0.66%)
Dec 19, 2017 7.530 7.939 7.350 7.750 22,738 -0.25(-3.12%)
Dec 18, 2017 8.539 8.831 7.870 8.000 19,598 -1.01(-11.21%)
Dec 15, 2017 8.812 9.630 8.417 9.010 8,270 -0.08(-0.88%)
Dec 14, 2017 9.569 9.800 8.780 9.090 14,116 -0.96(-9.55%)
Dec 13, 2017 9.990 10.15 9.990 10.05 8,909 -0.05(-0.50%)
Dec 12, 2017 10.49 10.49 9.990 10.10 20,684 -0.39(-3.72%)
Dec 11, 2017 9.790 10.75 9.790 10.49 2,040 +0.58(+5.86%)
Dec 08, 2017 11.25 11.49 9.909 9.909 13,710 -1.32(-11.76%)
Dec 07, 2017 11.20 11.50 11.20 11.23 2,799 +0.03(+0.27%)
Dec 06, 2017 11.50 11.50 11.20 11.20 5,387 +0.22(+2.00%)
Dec 05, 2017 10.71 11.50 10.71 10.98 7,531 -0.42(-3.68%)
Dec 04, 2017 10.99 11.06 10.83 11.40 13,671 +0.95(+9.09%)
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.