(NY: DEC )

12.00 -0.06 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	12.22	12.27	11.97	12.00	193,375	-0.06(-0.50%)
Oct 30, 2024	11.87	12.18	11.86	12.06	276,676	+0.34(+2.90%)
Oct 29, 2024	11.70	11.80	11.61	11.72	128,668	+0.04(+0.34%)
Oct 28, 2024	11.78	11.83	11.65	11.68	159,794	-0.12(-1.02%)
Oct 25, 2024	11.74	12.04	11.74	11.80	170,699	+0.13(+1.11%)
Oct 24, 2024	11.67	11.69	11.51	11.67	110,430	+0.05(+0.43%)
Oct 23, 2024	11.72	11.72	11.45	11.62	261,889	-0.13(-1.11%)
Oct 22, 2024	11.87	11.95	11.73	11.75	204,204	+0.14(+1.21%)
Oct 21, 2024	11.75	11.80	11.53	11.61	204,313	+0.15(+1.31%)
Oct 18, 2024	11.70	11.70	11.37	11.46	174,507	-0.18(-1.55%)
Oct 17, 2024	11.66	11.67	11.51	11.64	132,801	-0.03(-0.26%)
Oct 16, 2024	11.81	11.92	11.55	11.67	193,226	-0.03(-0.26%)
Oct 15, 2024	11.62	11.88	11.58	11.70	172,144	-0.07(-0.59%)
Oct 14, 2024	11.87	11.90	11.68	11.77	226,518	-0.29(-2.40%)
Oct 11, 2024	11.77	12.08	11.75	12.06	184,642	+0.13(+1.09%)
Oct 10, 2024	11.78	11.93	11.69	11.93	120,073	+0.14(+1.19%)
Oct 09, 2024	11.67	11.87	11.65	11.79	105,266	+0.03(+0.26%)
Oct 08, 2024	11.95	11.95	11.63	11.76	149,290	-0.36(-2.97%)
Oct 07, 2024	11.99	12.12	11.91	12.12	134,225	+0.20(+1.68%)
Oct 04, 2024	11.95	12.06	11.82	11.92	212,144	+0.16(+1.36%)
Oct 03, 2024	11.61	11.85	11.56	11.76	359,080	+0.02(+0.17%)
Oct 02, 2024	11.61	11.75	11.45	11.74	267,781	+0.09(+0.77%)
Oct 01, 2024	11.22	11.70	11.18	11.65	457,156	+0.27(+2.37%)
Sep 30, 2024	11.28	11.47	11.23	11.38	266,152	-0.21(-1.81%)
Sep 27, 2024	11.41	11.62	11.41	11.59	154,815	+0.35(+3.11%)
Sep 26, 2024	11.25	11.42	11.20	11.24	283,226	+0.34(+3.12%)
Sep 25, 2024	11.27	11.27	10.88	10.90	247,518	-0.33(-2.94%)
Sep 24, 2024	11.45	11.46	11.20	11.23	214,833	-0.09(-0.80%)
Sep 23, 2024	11.35	11.59	11.18	11.32	210,348	+0.01(+0.09%)
Sep 20, 2024	11.45	11.56	11.31	11.31	603,870	-0.35(-3.00%)
Sep 19, 2024	11.83	11.86	11.60	11.66	198,704	+0.03(+0.26%)
Sep 18, 2024	11.66	11.85	11.44	11.63	247,001	+0.09(+0.78%)
Sep 17, 2024	11.38	11.60	11.37	11.54	299,837	+0.05(+0.44%)
Sep 16, 2024	11.45	11.52	11.24	11.49	284,303	+0.11(+0.97%)
Sep 13, 2024	11.33	11.45	11.18	11.38	418,892	+0.27(+2.43%)
Sep 12, 2024	10.91	11.13	10.80	11.11	420,163	+0.13(+1.18%)
Sep 11, 2024	10.91	11.10	10.76	10.98	347,750	-0.06(-0.54%)
Sep 10, 2024	10.94	11.11	10.72	11.04	617,036	-0.18(-1.60%)
Sep 09, 2024	11.01	11.30	10.96	11.22	434,922	+0.12(+1.08%)
Sep 06, 2024	11.15	11.28	10.97	11.10	388,893	-0.16(-1.42%)
Sep 05, 2024	11.25	11.33	11.15	11.26	329,079	-0.03(-0.27%)
Sep 04, 2024	11.30	11.50	11.27	11.29	386,213	-0.17(-1.48%)

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.