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

(NY: NOTE )

1.240 +0.020 (+1.64%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 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 (%)
Apr 17, 2024 1.130 1.220 1.120 1.220 492,882 +0.08(+7.02%)
Apr 16, 2024 1.160 1.170 1.055 1.140 324,351 -0.02(-1.72%)
Apr 15, 2024 1.270 1.270 1.110 1.160 534,660 -0.08(-6.45%)
Apr 12, 2024 1.300 1.310 1.200 1.240 535,284 -0.04(-3.13%)
Apr 11, 2024 1.350 1.350 1.210 1.280 549,281 +0.01(+0.79%)
Apr 10, 2024 1.340 1.350 1.260 1.270 546,535 -0.11(-7.97%)
Apr 09, 2024 1.390 1.460 1.325 1.380 509,087 -0.02(-1.43%)
Apr 08, 2024 1.330 1.430 1.300 1.400 827,861 +0.08(+6.06%)
Apr 05, 2024 1.300 1.410 1.240 1.320 1,057,137 +0.04(+3.13%)
Apr 04, 2024 1.230 1.380 1.170 1.280 1,273,334 +0.10(+8.47%)
Apr 03, 2024 1.180 1.249 1.140 1.180 503,618 -0.01(-0.84%)
Apr 02, 2024 1.230 1.250 1.160 1.190 641,537 -0.06(-4.80%)
Apr 01, 2024 1.350 1.360 1.220 1.250 457,612 -0.08(-6.02%)
Mar 28, 2024 1.280 1.385 1.280 1.330 752,418 +0.01(+0.76%)
Mar 27, 2024 1.270 1.350 1.250 1.320 868,362 +0.03(+2.33%)
Mar 26, 2024 1.300 1.360 1.260 1.290 930,854 -0.08(-5.84%)
Mar 25, 2024 1.350 1.396 1.315 1.370 704,840 -0.02(-1.44%)
Mar 22, 2024 1.500 1.500 1.340 1.390 576,413 -0.08(-5.44%)
Mar 21, 2024 1.470 1.525 1.455 1.470 857,126 -0.03(-2.00%)
Mar 20, 2024 1.640 1.650 1.450 1.500 1,292,275 -0.15(-9.09%)
Mar 19, 2024 1.700 1.750 1.570 1.650 844,518 -0.10(-5.71%)
Mar 18, 2024 1.780 1.800 1.735 1.750 704,628 +0.00(+0.00%)
Mar 15, 2024 1.740 1.800 1.700 1.750 1,246,587 +0.05(+2.94%)
Mar 14, 2024 1.710 1.900 1.690 1.700 2,323,778 +0.02(+1.19%)
Mar 13, 2024 1.710 1.740 1.620 1.680 954,612 +0.07(+4.35%)
Mar 12, 2024 1.950 1.950 1.550 1.610 3,228,252 -0.42(-20.69%)
Mar 11, 2024 2.140 2.270 1.950 2.030 1,726,935 -0.12(-5.58%)
Mar 08, 2024 2.110 2.230 2.100 2.150 1,240,451 +0.09(+4.37%)
Mar 07, 2024 2.040 2.130 1.960 2.060 867,157 +0.07(+3.52%)
Mar 06, 2024 2.070 2.190 1.960 1.990 1,177,845 +0.00(+0.00%)
Mar 05, 2024 1.780 2.090 1.720 1.990 1,967,662 +0.19(+10.56%)
Mar 04, 2024 1.840 1.920 1.730 1.800 1,734,658 +0.02(+1.12%)
Mar 01, 2024 1.670 1.805 1.600 1.780 1,384,474 +0.13(+7.88%)
Feb 29, 2024 1.620 1.650 1.461 1.650 981,694 +0.08(+5.10%)
Feb 28, 2024 1.770 1.805 1.540 1.570 992,362 -0.15(-8.72%)
Feb 27, 2024 1.620 1.750 1.579 1.720 937,241 +0.11(+6.83%)
Feb 26, 2024 1.680 1.740 1.520 1.610 1,027,016 -0.06(-3.59%)
Feb 23, 2024 1.750 1.750 1.610 1.670 804,558 -0.04(-2.34%)
Feb 22, 2024 1.610 1.750 1.607 1.710 534,992 +0.12(+7.55%)
Feb 21, 2024 1.760 1.780 1.570 1.590 703,950 -0.17(-9.66%)
Feb 20, 2024 1.760 1.830 1.630 1.760 872,901 +0.07(+4.14%)
Feb 16, 2024 1.490 1.755 1.475 1.690 1,745,583 +0.22(+14.97%)
Feb 15, 2024 1.430 1.540 1.400 1.470 584,927 +0.05(+3.52%)
Feb 14, 2024 1.410 1.545 1.370 1.420 470,887 +0.02(+1.43%)
Feb 13, 2024 1.560 1.580 1.400 1.400 603,748 -0.20(-12.50%)
Feb 12, 2024 1.500 1.650 1.500 1.600 806,498 +0.12(+8.11%)
Feb 09, 2024 1.530 1.600 1.450 1.480 607,557 -0.05(-3.27%)
Feb 08, 2024 1.460 1.545 1.440 1.530 659,472 +0.10(+6.99%)
Feb 07, 2024 1.400 1.460 1.250 1.430 971,403 +0.02(+1.42%)
Feb 06, 2024 1.470 1.545 1.410 1.410 1,071,943 -0.05(-3.42%)
Feb 05, 2024 1.400 1.550 1.400 1.460 1,490,152 +0.02(+1.39%)
Feb 02, 2024 1.260 1.460 1.260 1.440 2,081,165 +0.16(+12.50%)
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.