Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: USER )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 11, 2023 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 (%)
Nov 30, 2022 7.400 7.420 7.390 7.420 956,036 +0.02(+0.27%)
Nov 29, 2022 7.400 7.420 7.400 7.400 576,265 -0.01(-0.13%)
Nov 28, 2022 7.340 7.420 7.340 7.410 1,309,653 +0.01(+0.14%)
Nov 25, 2022 7.420 7.430 7.170 7.400 5,033,098 -0.02(-0.27%)
Nov 23, 2022 7.440 7.440 7.420 7.420 3,636,765 -0.01(-0.13%)
Nov 22, 2022 7.460 7.460 7.420 7.430 1,643,421 -0.05(-0.67%)
Nov 21, 2022 7.430 7.480 7.430 7.480 707,160 +0.03(+0.40%)
Nov 18, 2022 7.430 7.470 7.405 7.450 1,358,761 +0.03(+0.40%)
Nov 17, 2022 7.420 7.460 7.410 7.420 743,026 +0.00(+0.00%)
Nov 16, 2022 7.430 7.450 7.410 7.420 1,636,606 -0.01(-0.13%)
Nov 15, 2022 7.440 7.470 7.410 7.430 1,897,155 +0.01(+0.13%)
Nov 14, 2022 7.450 7.470 7.420 7.420 1,170,141 -0.04(-0.54%)
Nov 11, 2022 7.460 7.505 7.450 7.460 1,360,151 +0.00(+0.00%)
Nov 10, 2022 7.450 7.500 7.430 7.460 1,201,644 +0.02(+0.27%)
Nov 09, 2022 7.440 7.460 7.400 7.440 1,539,632 +0.00(+0.00%)
Nov 08, 2022 7.420 7.500 7.400 7.440 2,675,026 +0.03(+0.40%)
Nov 07, 2022 7.390 7.410 7.370 7.410 972,526 +0.01(+0.14%)
Nov 04, 2022 7.400 7.420 7.360 7.400 2,759,770 -0.02(-0.27%)
Nov 03, 2022 7.400 7.420 7.380 7.420 2,062,817 +0.02(+0.27%)
Nov 02, 2022 7.380 7.460 7.380 7.400 1,386,046 +0.01(+0.14%)
Nov 01, 2022 7.420 7.430 7.350 7.390 9,466,331 -0.01(-0.14%)
Oct 31, 2022 7.390 7.430 7.380 7.400 5,413,979 +0.00(+0.00%)
Oct 28, 2022 7.400 7.420 7.370 7.400 7,072,017 +0.00(+0.00%)
Oct 27, 2022 7.440 7.670 7.390 7.400 21,339,028 +3.54(+91.71%)
Oct 26, 2022 3.950 4.100 3.800 3.860 135,881 -0.08(-2.03%)
Oct 25, 2022 3.880 4.090 3.880 3.940 455,699 +0.01(+0.25%)
Oct 24, 2022 3.850 3.960 3.670 3.930 172,076 +0.06(+1.55%)
Oct 21, 2022 3.620 3.890 3.370 3.870 253,632 +0.33(+9.32%)
Oct 20, 2022 3.880 3.940 3.530 3.540 325,210 -0.39(-9.92%)
Oct 19, 2022 3.810 3.940 3.750 3.930 242,325 +0.00(+0.00%)
Oct 18, 2022 3.950 4.020 3.870 3.930 339,181 +0.01(+0.26%)
Oct 17, 2022 3.700 3.940 3.700 3.920 157,707 +0.28(+7.69%)
Oct 14, 2022 3.870 3.900 3.610 3.640 171,441 -0.19(-4.96%)
Oct 13, 2022 3.600 3.910 3.520 3.830 180,107 +0.09(+2.41%)
Oct 12, 2022 3.740 3.820 3.590 3.740 107,699 +0.03(+0.81%)
Oct 11, 2022 3.670 3.730 3.530 3.710 121,245 +0.00(+0.00%)
Oct 10, 2022 3.760 3.780 3.640 3.710 125,027 -0.07(-1.85%)
Oct 07, 2022 3.830 3.840 3.720 3.780 277,615 -0.09(-2.33%)
Oct 06, 2022 3.830 3.955 3.820 3.870 188,883 -0.06(-1.53%)
Oct 05, 2022 3.900 3.990 3.825 3.930 245,289 -0.02(-0.51%)
Oct 04, 2022 3.920 4.050 3.900 3.950 278,726 +0.11(+2.86%)
Oct 03, 2022 3.940 4.010 3.770 3.840 208,001 -0.08(-2.04%)
Sep 30, 2022 4.070 4.110 3.890 3.920 193,869 -0.09(-2.24%)
Sep 29, 2022 4.030 4.060 3.890 4.010 205,520 -0.08(-1.96%)
Sep 28, 2022 3.990 4.160 3.910 4.090 262,491 +0.12(+3.02%)
Sep 27, 2022 3.720 3.990 3.710 3.970 264,355 +0.32(+8.77%)
Sep 26, 2022 3.850 3.980 3.580 3.650 273,310 -0.08(-2.14%)
Sep 23, 2022 3.400 3.780 3.310 3.730 297,204 +0.30(+8.75%)
Sep 22, 2022 3.650 3.700 3.420 3.430 232,752 -0.27(-7.30%)
Sep 21, 2022 3.720 3.840 3.660 3.700 156,522 -0.01(-0.27%)
Sep 20, 2022 3.780 3.820 3.685 3.710 213,507 -0.11(-2.88%)
Sep 19, 2022 3.660 3.845 3.640 3.820 306,844 +0.13(+3.52%)
Sep 16, 2022 3.900 3.950 3.690 3.690 2,255,220 -0.24(-6.11%)
Sep 15, 2022 3.920 4.110 3.840 3.930 494,668 -0.05(-1.26%)
Sep 14, 2022 4.140 4.180 3.870 3.980 376,373 -0.17(-4.10%)
Sep 13, 2022 4.170 4.230 4.040 4.150 364,776 -0.14(-3.26%)
Sep 12, 2022 4.230 4.449 4.205 4.290 245,487 +0.09(+2.14%)
Sep 09, 2022 4.210 4.380 4.100 4.200 268,940 -0.01(-0.24%)
Sep 08, 2022 3.930 4.225 3.930 4.210 303,449 +0.20(+4.99%)
Sep 07, 2022 3.950 4.050 3.870 4.010 405,261 +0.06(+1.52%)
Sep 06, 2022 4.150 4.210 3.950 3.950 424,631 -0.16(-3.89%)
Sep 02, 2022 4.170 4.345 4.030 4.110 234,983 -0.04(-0.96%)
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.