(NY: DMA )

8.780 -0.130 (-1.46%)

Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	8.970	8.970	8.710	8.780	14,282	-0.13(-1.46%)
Nov 14, 2024	8.960	8.970	8.851	8.910	1,436	+0.02(+0.22%)
Nov 13, 2024	8.990	9.000	8.840	8.890	13,912	-0.05(-0.56%)
Nov 12, 2024	8.990	8.990	8.850	8.940	1,988	-0.02(-0.22%)
Nov 11, 2024	8.940	9.000	8.938	8.960	14,720	+0.02(+0.20%)
Nov 08, 2024	8.930	8.990	8.876	8.942	5,294	+0.03(+0.36%)
Nov 07, 2024	8.800	8.970	8.775	8.910	16,366	+0.12(+1.37%)
Nov 06, 2024	8.680	8.800	8.680	8.790	23,180	+0.13(+1.50%)
Nov 05, 2024	8.680	8.700	8.590	8.660	34,338	+0.00(+0.00%)
Nov 04, 2024	8.688	8.688	8.600	8.660	17,212	-0.04(-0.46%)
Nov 01, 2024	8.700	8.700	8.600	8.700	1,261	+0.01(+0.12%)
Oct 31, 2024	8.645	8.690	8.645	8.690	380	+0.03(+0.35%)
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%)

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.