NewYork Exchange Historical Data

NYE Page 4
Download
Date Close Price change Market cap Trading volume
Dec 19 $ 1.09
+17.25%
$ 1.31 billion $ 117,979
Dec 12 $ 0.928
+10.57%
$ 1.11 billion $ 153,383
Dec 5 $ 1.06
+6.16%
$ 1.01 billion $ 51,246
Nov 28 $ 0.999
+25.86%
$ 1.2 billion $ 103,043
Nov 21 $ 1
+6.40%
$ 954.3 million $ 82,203
Nov 14 $ 0.89
-2.88%
$ 1.13 billion $ 137,093
Nov 7 $ 0.917
-15.05%
$ 1.1 billion $ 97,731
Oct 31 $ 1.08
+8.18%
$ 1.3 billion $ 140,602
Oct 24 $ 1
-4.86%
$ 602.83 million $ 270,324
Oct 17 $ 1.06
+6.49%
$ 633.55 million $ 137,044
Oct 10 $ 0.992
+0.53%
$ 595.2 million $ 208,825
Oct 3 $ 0.986
-15.36%
$ 591.87 million $ 140,088
Sep 26 $ 1.19
-5.34%
$ 714.96 million $ 646,112
Sep 19 $ 1.25
-1.35%
$ 754.95 million $ 453,495
Sep 12 $ 1.27
-2.82%
$ 859.79 million $ 874,570
Sep 5 $ 1.31
-3.61%
$ 788.1 million $ 5.43 million
Aug 29 $ 1.35
+3.31%
$ 812.13 million $ 1.13 million
Aug 22 $ 1.31
-4.21%
$ 787.79 million $ 3.1 million
Aug 15 $ 1.37
-3.67%
$ 822.81 million $ 3.02 million
Aug 8 $ 1.42
-4.18%
$ 854.05 million $ 2.03 million
Aug 1 $ 1.49
+4.01%
$ 891.4 million $ 1.83 million
Jul 25 $ 1.43
-6.65%
$ 858.14 million $ 1.14 million
Jul 18 $ 1.53
-5.68%
$ 919.58 million $ 1.72 million
Jul 11 $ 1.64
-1.75%
$ 982.09 million $ 3.38 million
Jul 4 $ 1.67
-5.93%
$ 999.62 million $ 1.76 million
Jun 27 $ 1.77
-34.25%
$ 1.06 billion $ 2.22 million
Jun 20 $ 2.69
-1.68%
$ 1.62 billion $ 2.09 million
Jun 13 $ 2.74
-27.55%
$ 1.64 billion $ 2.03 million
Jun 6 $ 3.78
-12.76%
$ 2.27 billion $ 2.95 million
May 30 $ 4.33
-0.12%
$ 2.6 billion $ 2.88 million
May 23 $ 4.34
-3.73%
$ 2.6 billion $ 4.61 million
May 16 $ 4.51
-0.48%
$ 2.7 billion $ 5.77 million
May 9 $ 4.53
-10.03%
$ 2.72 billion $ 3.99 million
May 2 $ 5.03
-12.26%
$ 3.02 billion $ 5.24 million
Apr 25 $ 5.73
+0.13%
$ 3.44 billion $ 7.16 million
Apr 18 $ 5.76
-0.50%
$ 3.46 billion $ 8.24 million
Apr 11 $ 5.79
-4.26%
$ 3.48 billion $ 4.9 million
Apr 4 $ 6.06
-14.57%
$ 3.63 billion $ 5.56 million
Mar 28 $ 7.09
-4.73%
$ 4.25 billion $ 5.08 million
Mar 21 $ 7.44
+12.17%
$ 4.46 billion $ 6.26 million
Mar 14 $ 6.63
-2.76%
$ 3.98 billion $ 8.45 million
Mar 7 $ 6.82
-4.66%
$ 4.09 billion $ 8.12 million
Feb 28 $ 7.16
+2.25%
$ 4.29 billion $ 5.09 million
Feb 21 $ 7
+2.43%
$ 4.2 billion $ 5.52 million
Feb 14 $ 6.84
-12.76%
$ 4.1 billion $ 7.08 million
Feb 7 $ 7.85
-2.42%
$ 4.71 billion $ 6.44 million
Jan 31 $ 8.04
+5.80%
$ -- $ 6.72 million
Jan 24 $ 7.6
+4.75%
$ -- $ 6.03 million
Jan 17 $ 7.25
-16.83%
$ -- $ 3.86 million
Jan 10 $ 8.73
+4.57%
$ -- $ 5.35 million