(NY: DMA )

8.660 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	8.650	8.700	8.620	8.660	4,189	+0.01(+0.12%)
Oct 29, 2024	8.740	8.790	8.540	8.650	44,819	-0.09(-1.03%)
Oct 28, 2024	8.750	8.750	8.671	8.740	13,574	-0.02(-0.23%)
Oct 25, 2024	8.800	8.910	8.710	8.760	23,121	-0.09(-1.02%)
Oct 24, 2024	8.800	8.892	8.800	8.850	21,021	+0.05(+0.57%)
Oct 23, 2024	8.810	8.890	8.755	8.800	10,569	-0.08(-0.90%)
Oct 22, 2024	8.830	8.910	8.820	8.880	9,899	+0.00(+0.00%)
Oct 21, 2024	8.830	8.980	8.830	8.880	28,547	+0.05(+0.57%)
Oct 18, 2024	8.850	8.850	8.800	8.830	7,775	-0.01(-0.11%)
Oct 17, 2024	8.850	8.850	8.750	8.840	3,226	+0.00(+0.00%)
Oct 16, 2024	8.750	8.850	8.750	8.840	20,309	+0.09(+1.03%)
Oct 15, 2024	8.740	8.770	8.740	8.750	4,941	-0.02(-0.23%)
Oct 14, 2024	8.690	8.770	8.680	8.770	12,405	+0.08(+0.92%)
Oct 11, 2024	8.460	8.690	8.460	8.690	18,542	+0.09(+1.05%)
Oct 10, 2024	8.690	8.690	8.570	8.600	11,338	-0.08(-0.92%)
Oct 09, 2024	8.640	8.690	8.634	8.680	10,114	+0.08(+0.93%)
Oct 08, 2024	8.600	8.650	8.511	8.600	15,338	+0.02(+0.23%)
Oct 07, 2024	8.600	8.600	8.565	8.580	2,291	-0.07(-0.81%)
Oct 04, 2024	8.560	8.660	8.560	8.650	18,592	+0.00(+0.00%)
Oct 03, 2024	8.650	8.660	8.610	8.650	18,044	+0.00(+0.00%)
Oct 02, 2024	8.650	8.660	8.500	8.650	10,118	-0.01(-0.12%)
Oct 01, 2024	8.640	8.690	8.635	8.660	5,250	-0.01(-0.12%)
Sep 30, 2024	8.680	8.690	8.620	8.670	12,846	-0.02(-0.23%)
Sep 27, 2024	8.650	8.690	8.609	8.690	803	+0.04(+0.46%)
Sep 26, 2024	8.650	8.670	8.600	8.650	4,243	+0.05(+0.58%)
Sep 25, 2024	8.660	8.670	8.600	8.600	4,416	-0.07(-0.81%)
Sep 24, 2024	8.660	8.700	8.560	8.670	11,099	-0.01(-0.12%)
Sep 23, 2024	8.670	8.680	8.595	8.680	4,297	+0.08(+0.93%)
Sep 20, 2024	8.740	8.740	8.550	8.600	11,077	+0.04(+0.47%)
Sep 19, 2024	8.470	8.580	8.470	8.560	23,529	+0.10(+1.18%)
Sep 18, 2024	8.480	8.480	8.420	8.460	10,160	+0.01(+0.12%)
Sep 17, 2024	8.500	8.500	8.350	8.450	16,822	-0.03(-0.35%)
Sep 16, 2024	8.440	8.498	8.438	8.480	8,906	+0.04(+0.47%)
Sep 13, 2024	8.440	8.460	8.396	8.440	10,268	+0.03(+0.36%)
Sep 12, 2024	8.420	8.580	8.260	8.410	35,834	+0.01(+0.12%)
Sep 11, 2024	8.440	8.440	8.340	8.400	24,946	-0.02(-0.24%)
Sep 10, 2024	8.365	8.420	8.365	8.420	6,437	+0.05(+0.60%)
Sep 09, 2024	8.270	8.370	8.270	8.370	5,329	+0.14(+1.70%)
Sep 06, 2024	8.420	8.420	8.194	8.230	35,705	-0.12(-1.44%)
Sep 05, 2024	8.390	8.400	8.110	8.350	36,078	+0.00(+0.00%)
Sep 04, 2024	8.260	8.380	8.250	8.350	16,453	+0.00(+0.00%)
Sep 03, 2024	8.370	8.390	8.308	8.350	4,894	-0.02(-0.24%)
Aug 30, 2024	8.330	8.394	8.250	8.370	10,956	+0.08(+0.97%)
Aug 29, 2024	8.250	8.300	8.175	8.290	15,344	+0.04(+0.48%)
Aug 28, 2024	8.210	8.250	8.200	8.250	9,865	+0.04(+0.49%)
Aug 27, 2024	8.180	8.370	8.180	8.210	12,995	-0.04(-0.48%)
Aug 26, 2024	8.410	8.410	8.100	8.250	39,289	-0.02(-0.24%)
Aug 23, 2024	8.250	8.440	8.250	8.270	28,161	+0.04(+0.49%)
Aug 22, 2024	8.200	8.390	8.180	8.230	14,586	+0.03(+0.37%)
Aug 21, 2024	8.250	8.370	8.130	8.200	30,061	-0.09(-1.09%)
Aug 20, 2024	8.270	8.300	8.150	8.290	28,196	+0.09(+1.10%)
Aug 19, 2024	8.100	8.200	8.060	8.200	29,939	+0.08(+0.99%)
Aug 16, 2024	8.100	8.170	8.050	8.120	5,393	-0.04(-0.49%)
Aug 15, 2024	8.230	8.230	8.020	8.160	30,905	-0.06(-0.73%)
Aug 14, 2024	8.200	8.230	8.110	8.220	8,083	-0.02(-0.24%)
Aug 13, 2024	8.110	8.290	8.110	8.240	15,781	+0.14(+1.73%)
Aug 12, 2024	8.050	8.100	8.030	8.100	4,648	+0.04(+0.50%)
Aug 09, 2024	8.150	8.195	8.020	8.060	16,132	-0.08(-0.98%)
Aug 08, 2024	8.010	8.140	8.010	8.140	14,033	+0.20(+2.52%)
Aug 07, 2024	8.140	8.348	7.880	7.940	111,390	-0.17(-2.10%)
Aug 06, 2024	8.130	8.150	8.060	8.110	32,348	+0.06(+0.75%)
Aug 05, 2024	8.200	8.200	8.031	8.050	24,224	-0.24(-2.90%)
Aug 02, 2024	8.300	8.354	8.230	8.290	17,341	-0.02(-0.24%)

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.