KB Home (NY: KBH )

43.83 USD -1.37 (-3.03%)
Streaming Delayed Price Updated: 3:34 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 16.63 16.63 15.65 15.70 4,110,172 -0.92(-5.54%)
Jul 28, 2016 16.47 16.65 16.34 16.62 2,697,837 +0.16(+0.97%)
Jul 27, 2016 16.63 16.76 16.38 16.46 2,291,203 -0.08(-0.48%)
Jul 26, 2016 16.36 16.55 16.26 16.54 2,393,061 +0.19(+1.16%)
Jul 25, 2016 16.33 16.53 16.33 16.35 1,647,540 -0.01(-0.06%)
Jul 22, 2016 16.43 16.47 16.18 16.36 1,530,487 -0.06(-0.37%)
Jul 21, 2016 16.49 16.61 16.32 16.42 2,235,921 -0.09(-0.55%)
Jul 20, 2016 16.29 16.62 16.27 16.51 1,645,553 +0.22(+1.35%)
Jul 19, 2016 16.35 16.48 16.25 16.29 1,402,266 -0.07(-0.43%)
Jul 18, 2016 16.20 16.37 16.10 16.36 1,734,957 -0.07(-0.43%)
Jul 15, 2016 16.40 16.50 16.22 16.43 1,600,993 +0.10(+0.61%)
Jul 14, 2016 16.42 16.60 16.33 16.33 1,338,284 -0.09(-0.55%)
Jul 13, 2016 16.37 16.52 16.25 16.42 1,977,835 +0.08(+0.49%)
Jul 12, 2016 16.21 16.49 16.18 16.34 3,210,451 +0.21(+1.30%)
Jul 11, 2016 16.18 16.30 16.08 16.13 2,632,322 +0.02(+0.12%)
Jul 08, 2016 15.63 16.19 15.48 16.11 4,032,814 +0.63(+4.07%)
Jul 07, 2016 15.50 15.70 15.36 15.48 1,843,222 +0.05(+0.32%)
Jul 06, 2016 15.08 15.47 15.01 15.43 2,833,865 +0.24(+1.58%)
Jul 05, 2016 15.43 15.48 14.99 15.19 2,378,023 -0.27(-1.75%)
Jul 01, 2016 15.20 15.46 15.46 15.46 2,353,400 +0.25(+1.64%)
Jun 30, 2016 15.00 15.22 14.79 15.21 3,170,361 +0.15(+1.00%)
Jun 29, 2016 14.79 15.15 14.69 15.06 2,884,992 +0.46(+3.15%)
Jun 28, 2016 14.36 14.69 14.32 14.60 2,647,768 +0.49(+3.47%)
Jun 27, 2016 14.64 14.68 14.01 14.11 4,254,207 -0.71(-4.79%)
Jun 24, 2016 14.46 14.93 14.34 14.82 5,149,743 -0.26(-1.72%)
Jun 23, 2016 15.00 15.08 14.88 15.08 2,901,130 +0.22(+1.48%)
Jun 22, 2016 14.74 15.18 14.40 14.86 6,777,010 +0.32(+2.20%)
Jun 21, 2016 14.86 14.88 14.24 14.54 5,394,593 +0.05(+0.35%)
Jun 20, 2016 14.48 14.75 14.46 14.49 2,748,724 +0.22(+1.54%)
Jun 17, 2016 13.98 14.42 13.97 14.27 3,180,484 +0.18(+1.28%)
Jun 16, 2016 13.94 14.10 13.79 14.09 1,590,264 +0.08(+0.57%)
Jun 15, 2016 13.87 14.19 13.82 14.01 1,419,531 +0.20(+1.45%)
Jun 14, 2016 13.85 13.96 13.66 13.81 1,723,091 -0.05(-0.36%)
Jun 13, 2016 14.05 14.26 13.86 13.86 2,142,386 -0.31(-2.19%)
Jun 10, 2016 14.39 14.42 14.16 14.17 2,008,345 -0.39(-2.68%)
Jun 09, 2016 14.56 14.68 14.49 14.56 1,481,785 -0.11(-0.75%)
Jun 08, 2016 14.55 14.80 14.47 14.67 2,547,347 +0.15(+1.03%)
Jun 07, 2016 14.16 14.67 14.14 14.52 2,707,314 +0.35(+2.47%)
Jun 06, 2016 14.12 14.20 14.03 14.17 1,469,443 +0.08(+0.57%)
Jun 03, 2016 14.03 14.15 13.74 14.09 1,650,025 +0.00(+0.00%)
Jun 02, 2016 13.97 14.10 13.88 14.09 1,578,513 +0.06(+0.43%)
Jun 01, 2016 13.86 14.09 13.71 14.03 2,027,968 +0.09(+0.65%)
May 31, 2016 13.82 14.00 13.76 13.94 2,337,578 +0.15(+1.09%)
May 27, 2016 13.59 13.79 13.79 13.79 1,908,800 +0.15(+1.10%)
May 26, 2016 13.56 13.75 13.47 13.64 2,170,540 +0.09(+0.66%)
May 25, 2016 13.74 13.86 13.46 13.55 2,066,963 -0.13(-0.95%)
May 24, 2016 12.96 13.82 12.86 13.68 5,744,325 +0.95(+7.46%)
May 23, 2016 12.88 12.98 12.72 12.73 2,084,785 -0.19(-1.47%)
May 20, 2016 12.72 12.94 12.66 12.92 2,211,256 +0.26(+2.05%)
May 19, 2016 12.57 12.69 12.38 12.66 2,653,405 +0.01(+0.08%)
May 18, 2016 12.65 12.94 12.50 12.65 2,722,830 -0.11(-0.86%)
May 17, 2016 12.71 13.04 12.67 12.76 3,054,811 +0.06(+0.47%)
May 16, 2016 12.64 12.79 12.60 12.70 3,031,855 +0.09(+0.71%)
May 13, 2016 12.82 12.95 12.55 12.61 2,625,646 -0.21(-1.64%)
May 12, 2016 12.91 12.97 12.68 12.82 1,580,895 -0.04(-0.31%)
May 11, 2016 13.05 13.13 12.84 12.86 2,008,760 -0.27(-2.06%)
May 10, 2016 13.12 13.19 12.99 13.13 1,791,972 +0.06(+0.46%)
May 09, 2016 12.89 13.15 12.89 13.07 3,385,653 +0.13(+1.00%)
May 06, 2016 12.92 13.15 12.73 12.94 2,681,399 -0.04(-0.31%)
May 05, 2016 13.19 13.28 12.92 12.98 1,908,254 -0.16(-1.22%)
May 04, 2016 13.14 13.26 12.85 13.14 3,245,625 -0.25(-1.87%)
May 03, 2016 13.68 13.74 13.34 13.39 1,917,092 -0.41(-2.97%)
May 02, 2016 13.63 13.83 13.51 13.80 2,175,582 +0.23(+1.69%)
Apr 29, 2016 13.68 13.82 13.40 13.57 2,533,488 -0.07(-0.51%)
Apr 28, 2016 14.37 14.38 13.64 13.64 4,209,063 -0.87(-6.00%)
Apr 27, 2016 14.33 14.54 14.23 14.51 1,862,713 +0.25(+1.75%)
Apr 26, 2016 14.21 14.38 14.05 14.26 2,773,189 +0.12(+0.85%)
Apr 25, 2016 14.37 14.41 14.04 14.14 2,879,507 -0.26(-1.81%)
Apr 22, 2016 14.56 14.74 14.37 14.40 2,447,611 -0.21(-1.44%)
Apr 21, 2016 14.85 14.92 14.56 14.61 2,076,871 -0.16(-1.08%)
Apr 20, 2016 14.56 14.91 14.49 14.77 3,562,387 +0.19(+1.30%)
Apr 19, 2016 14.49 14.85 14.40 14.58 2,503,596 -0.06(-0.41%)
Apr 18, 2016 14.45 14.70 14.40 14.64 2,156,676 -0.07(-0.48%)
Apr 15, 2016 14.60 14.74 14.49 14.71 2,081,636 +0.06(+0.41%)
Apr 14, 2016 14.70 14.91 14.61 14.65 1,667,989 -0.09(-0.61%)
Apr 13, 2016 14.41 14.84 14.39 14.74 3,372,723 +0.41(+2.86%)
Apr 12, 2016 14.38 14.45 14.30 14.33 3,071,110 -0.03(-0.21%)
Apr 11, 2016 14.64 14.80 14.35 14.36 3,418,027 -0.13(-0.90%)
Apr 08, 2016 14.68 14.83 14.45 14.49 3,202,561 +0.04(+0.28%)
Apr 07, 2016 14.42 14.82 14.33 14.45 6,812,141 +0.24(+1.69%)
Apr 06, 2016 14.00 14.39 13.97 14.21 3,671,130 +0.24(+1.72%)
Apr 05, 2016 13.67 14.18 13.53 13.97 3,711,613 +0.16(+1.16%)
Apr 04, 2016 14.11 14.16 13.66 13.81 3,444,181 -0.29(-2.06%)
Apr 01, 2016 14.13 14.16 13.93 14.10 2,973,531 -0.18(-1.26%)
Mar 31, 2016 13.60 14.41 13.60 14.28 6,824,340 +0.65(+4.77%)
Mar 30, 2016 13.90 13.90 13.55 13.63 4,113,621 -0.19(-1.37%)
Mar 29, 2016 13.82 13.95 13.40 13.82 6,088,762 +0.02(+0.14%)
Mar 28, 2016 13.97 13.99 13.63 13.80 4,066,920 -0.13(-0.93%)
Mar 24, 2016 13.84 13.93 13.93 13.93 9,659,100 +0.83(+6.34%)
Mar 23, 2016 13.61 13.62 13.06 13.10 5,175,455 -0.52(-3.82%)
Mar 22, 2016 13.55 13.74 13.49 13.62 2,101,127 +0.03(+0.22%)
Mar 21, 2016 13.75 13.86 13.39 13.59 3,562,793 -0.13(-0.95%)
Mar 18, 2016 13.57 13.89 13.57 13.72 5,037,205 +0.18(+1.33%)
Mar 17, 2016 13.34 13.61 13.20 13.54 3,071,376 +0.13(+0.97%)
Mar 16, 2016 13.05 13.44 12.98 13.41 2,970,649 +0.26(+1.98%)
Mar 15, 2016 13.19 13.21 13.00 13.15 2,172,551 -0.14(-1.05%)
Mar 14, 2016 13.45 13.51 13.15 13.29 2,569,270 -0.17(-1.26%)
Mar 11, 2016 13.25 13.51 13.14 13.46 4,148,248 +0.32(+2.44%)
Mar 10, 2016 13.36 13.46 12.96 13.14 3,453,131 -0.14(-1.05%)
Mar 09, 2016 13.08 13.37 12.93 13.28 2,303,042 +0.28(+2.15%)
Mar 08, 2016 13.28 13.36 12.73 13.00 3,990,964 -0.48(-3.56%)
Mar 07, 2016 13.19 13.74 13.09 13.48 4,182,356 +0.24(+1.81%)
Mar 04, 2016 13.41 13.42 13.03 13.24 4,192,591 -0.11(-0.82%)
Mar 03, 2016 13.05 13.38 13.00 13.35 4,122,550 +0.28(+2.14%)
Mar 02, 2016 12.56 13.10 12.56 13.07 4,321,975 +0.46(+3.65%)
Mar 01, 2016 12.25 12.63 12.20 12.61 2,881,055 +0.41(+3.36%)
Feb 29, 2016 12.00 12.35 11.94 12.20 3,341,708 +0.15(+1.24%)
Feb 26, 2016 11.96 12.19 11.82 12.05 3,036,002 +0.18(+1.52%)
Feb 25, 2016 11.58 11.88 11.50 11.87 3,008,777 +0.23(+1.98%)
Feb 24, 2016 11.05 11.64 10.88 11.64 3,247,535 +0.44(+3.93%)
Feb 23, 2016 11.13 11.31 10.99 11.20 2,177,845 +0.03(+0.27%)
Feb 22, 2016 10.87 11.20 10.85 11.17 2,563,481 +0.41(+3.81%)
Feb 19, 2016 10.84 10.97 10.63 10.76 1,736,623 -0.17(-1.56%)
Feb 18, 2016 10.90 10.97 10.59 10.93 2,332,647 +0.01(+0.09%)
Feb 17, 2016 10.80 11.09 10.79 10.92 4,318,958 +0.18(+1.68%)
Feb 16, 2016 10.40 10.75 10.24 10.74 3,460,123 +0.53(+5.19%)
Feb 12, 2016 9.780 10.21 10.21 10.21 4,297,800 +0.63(+6.58%)
Feb 11, 2016 9.760 9.900 9.340 9.580 6,285,363 -0.43(-4.30%)
Feb 10, 2016 9.900 10.12 9.620 10.01 4,648,543 +0.25(+2.56%)
Feb 09, 2016 9.830 10.07 9.530 9.760 4,936,649 -0.26(-2.59%)
Feb 08, 2016 10.22 10.27 9.810 10.02 3,787,858 -0.44(-4.21%)
Feb 05, 2016 10.77 10.90 10.41 10.46 2,817,279 -0.31(-2.88%)
Feb 04, 2016 10.51 11.07 10.50 10.77 4,444,721 +0.27(+2.57%)
Feb 03, 2016 10.61 10.63 10.01 10.50 3,989,894 +0.00(+0.00%)
Feb 02, 2016 10.52 10.69 10.41 10.50 3,702,557 -0.16(-1.50%)
Feb 01, 2016 10.67 10.90 10.60 10.66 3,590,267 -0.20(-1.84%)
Jan 29, 2016 10.57 10.86 10.47 10.86 4,163,747 +0.35(+3.33%)
Jan 28, 2016 10.60 10.81 10.40 10.51 5,274,025 +0.02(+0.19%)
Jan 27, 2016 10.34 10.76 10.26 10.49 5,615,153 +0.08(+0.77%)
Jan 26, 2016 10.13 10.45 9.950 10.41 7,738,238 +0.41(+4.10%)
Jan 25, 2016 10.32 10.39 9.860 10.00 6,417,626 -0.41(-3.94%)
Jan 22, 2016 10.09 10.64 10.04 10.41 7,378,120 +0.51(+5.15%)
Jan 21, 2016 9.790 10.20 9.740 9.900 4,556,819 +0.08(+0.81%)
Jan 20, 2016 9.590 9.970 9.040 9.820 8,044,138 -0.05(-0.51%)
Jan 19, 2016 10.51 10.54 9.750 9.870 5,776,135 -0.48(-4.64%)
Jan 15, 2016 10.10 10.35 10.35 10.35 5,970,300 -0.11(-1.05%)
Jan 14, 2016 10.25 10.56 10.09 10.46 5,225,089 +0.27(+2.65%)
Jan 13, 2016 10.50 10.82 10.12 10.19 5,534,870 -0.31(-2.95%)
Jan 12, 2016 10.52 10.57 10.00 10.50 7,007,359 +0.07(+0.67%)
Jan 11, 2016 10.08 10.43 9.950 10.43 7,539,118 +0.35(+3.47%)
Jan 08, 2016 10.25 10.27 9.770 10.08 13,432,263 +0.03(+0.30%)
Jan 07, 2016 10.75 11.43 10.05 10.05 20,709,798 -1.74(-14.76%)
Jan 06, 2016 12.05 12.19 11.53 11.79 6,833,443 -0.45(-3.68%)
Jan 05, 2016 12.04 12.26 11.96 12.24 6,341,717 +0.20(+1.66%)
Jan 04, 2016 12.27 12.31 11.85 12.04 6,015,873 -0.29(-2.35%)
Dec 31, 2015 12.41 12.33 12.33 12.33 2,415,900 -0.16(-1.28%)
Dec 30, 2015 12.63 12.71 12.44 12.49 1,784,990 -0.16(-1.26%)
Dec 29, 2015 12.69 12.79 12.44 12.65 1,669,849 +0.08(+0.64%)
Dec 28, 2015 12.62 12.73 12.39 12.57 1,686,758 -0.17(-1.33%)
Dec 24, 2015 12.63 12.74 12.74 12.74 1,088,100 +0.10(+0.79%)
Dec 23, 2015 12.49 12.66 12.43 12.64 1,525,317 +0.24(+1.94%)
Dec 22, 2015 12.27 12.49 12.07 12.40 2,523,502 +0.15(+1.22%)
Dec 21, 2015 12.22 12.48 12.12 12.25 2,742,881 +0.11(+0.91%)
Dec 18, 2015 12.38 12.39 12.06 12.14 4,844,497 -0.21(-1.70%)
Dec 17, 2015 12.92 12.95 12.33 12.35 3,135,772 -0.49(-3.82%)
Dec 16, 2015 12.50 12.90 12.48 12.84 3,042,787 +0.42(+3.38%)
Dec 15, 2015 12.22 12.63 12.20 12.42 3,656,007 +0.03(+0.24%)
Dec 14, 2015 12.78 12.87 12.31 12.39 3,079,054 -0.41(-3.20%)
Dec 11, 2015 12.82 13.00 12.70 12.80 3,411,766 -0.19(-1.46%)
Dec 10, 2015 12.92 13.09 12.80 12.99 2,316,206 +0.14(+1.09%)
Dec 09, 2015 13.08 13.23 12.78 12.85 3,277,060 -0.30(-2.28%)
Dec 08, 2015 13.40 13.52 13.10 13.15 3,479,941 -0.47(-3.45%)
Dec 07, 2015 13.72 13.74 13.49 13.62 2,051,634 -0.16(-1.16%)
Dec 04, 2015 13.65 13.92 13.54 13.78 2,364,686 +0.16(+1.17%)
Dec 03, 2015 13.98 14.09 13.54 13.62 3,057,442 -0.36(-2.58%)
Dec 02, 2015 14.40 14.46 13.82 13.98 3,044,045 -0.44(-3.05%)
Dec 01, 2015 14.13 14.50 14.12 14.42 2,336,204 +0.33(+2.34%)
Nov 30, 2015 14.00 14.16 13.96 14.09 2,723,333 +0.08(+0.57%)
Nov 27, 2015 14.03 14.08 13.87 14.01 839,610 -0.02(-0.14%)
Nov 25, 2015 13.76 14.03 14.03 14.03 1,384,600 +0.25(+1.81%)
Nov 24, 2015 13.52 13.83 13.44 13.78 2,016,290 +0.17(+1.25%)
Nov 23, 2015 13.62 13.88 13.58 13.61 2,025,701 -0.04(-0.29%)
Nov 20, 2015 13.61 13.74 13.49 13.65 1,351,216 +0.10(+0.74%)
Nov 19, 2015 13.45 13.62 13.42 13.55 1,199,601 +0.10(+0.74%)
Nov 18, 2015 13.12 13.50 13.12 13.45 2,124,419 +0.30(+2.28%)
Nov 17, 2015 13.29 13.51 13.14 13.15 2,478,877 -0.08(-0.60%)
Nov 16, 2015 12.92 13.23 12.87 13.23 2,444,544 +0.27(+2.08%)
Nov 13, 2015 13.05 13.24 12.90 12.96 2,045,925 -0.11(-0.84%)
Nov 12, 2015 13.39 13.40 13.03 13.07 3,056,471 -0.45(-3.33%)
Nov 11, 2015 13.37 13.72 13.27 13.52 2,621,219 +0.17(+1.27%)
Nov 10, 2015 12.78 13.46 12.74 13.35 4,682,439 +0.58(+4.54%)
Nov 09, 2015 13.26 13.26 12.72 12.77 3,653,043 -0.50(-3.77%)
Nov 06, 2015 13.01 13.27 12.89 13.27 2,706,540 +0.16(+1.22%)
Nov 05, 2015 13.26 13.28 12.98 13.11 4,328,940 -0.13(-0.98%)
Nov 04, 2015 13.36 13.57 13.21 13.24 3,553,706 -0.10(-0.75%)
Nov 03, 2015 13.31 13.41 13.07 13.34 2,517,061 +0.01(+0.08%)
Nov 02, 2015 13.08 13.36 13.04 13.33 2,649,877 +0.23(+1.76%)
Oct 30, 2015 12.87 13.26 12.79 13.10 3,570,663 +0.23(+1.79%)
Oct 29, 2015 13.56 13.59 12.81 12.87 7,948,849 -0.82(-5.99%)
Oct 28, 2015 13.49 13.73 13.29 13.69 4,630,806 +0.22(+1.63%)
Oct 27, 2015 13.67 13.67 13.29 13.47 3,637,590 -0.36(-2.60%)
Oct 26, 2015 13.96 14.13 13.58 13.83 3,866,746 -0.14(-1.00%)
Oct 23, 2015 14.01 14.13 13.74 13.97 2,734,852 +0.09(+0.65%)
Oct 22, 2015 14.29 14.35 13.57 13.88 6,573,187 -0.40(-2.80%)
Oct 21, 2015 14.53 14.69 14.25 14.28 2,738,333 -0.28(-1.92%)
Oct 20, 2015 14.17 14.64 14.15 14.56 2,288,270 +0.38(+2.68%)
Oct 19, 2015 14.07 14.34 14.00 14.18 2,467,424 +0.05(+0.35%)
Oct 16, 2015 14.24 14.25 13.80 14.13 5,272,612 -0.11(-0.77%)
Oct 15, 2015 13.85 14.27 13.75 14.24 4,748,691 +0.46(+3.34%)
Oct 14, 2015 14.55 14.56 13.69 13.78 6,529,460 -0.80(-5.49%)
Oct 13, 2015 14.84 15.12 14.55 14.58 3,309,288 -0.20(-1.35%)
Oct 12, 2015 14.77 14.91 14.47 14.78 2,745,573 +0.08(+0.54%)
Oct 09, 2015 14.90 15.08 14.69 14.70 2,736,773 -0.22(-1.47%)
Oct 08, 2015 14.61 15.00 14.59 14.92 3,052,318 +0.28(+1.91%)
Oct 07, 2015 14.29 14.68 14.21 14.64 3,808,936 +0.44(+3.10%)
Oct 06, 2015 14.38 14.52 14.11 14.20 3,109,069 -0.20(-1.39%)
Oct 05, 2015 14.00 14.48 14.00 14.40 4,185,904 +0.52(+3.75%)
Oct 02, 2015 13.50 13.89 13.15 13.88 4,391,857 +0.19(+1.39%)
Oct 01, 2015 13.60 13.78 13.49 13.69 4,497,811 +0.14(+1.03%)
Sep 30, 2015 13.58 13.63 13.24 13.55 4,704,493 +0.14(+1.04%)
Sep 29, 2015 13.36 13.63 13.03 13.41 4,455,021 +0.05(+0.37%)
Sep 28, 2015 14.48 14.51 13.23 13.36 6,565,135 -1.16(-7.99%)
Sep 25, 2015 14.74 14.97 14.48 14.52 4,982,186 -0.08(-0.55%)
Sep 24, 2015 14.05 14.63 13.57 14.60 8,761,438 +0.15(+1.04%)
Sep 23, 2015 14.30 14.66 14.12 14.45 5,899,787 +0.21(+1.47%)
Sep 22, 2015 14.25 14.34 13.88 14.24 5,840,158 -0.20(-1.39%)
Sep 21, 2015 15.11 15.11 14.33 14.44 3,324,230 -0.27(-1.84%)
Sep 18, 2015 14.98 15.21 14.67 14.71 3,839,921 -0.47(-3.10%)
Sep 17, 2015 14.85 15.53 14.79 15.18 4,426,073 +0.33(+2.22%)
Sep 16, 2015 14.82 14.89 14.63 14.85 1,653,047 +0.01(+0.07%)
Sep 15, 2015 14.61 14.87 14.52 14.84 1,600,059 +0.28(+1.92%)
Sep 14, 2015 14.71 14.77 14.45 14.56 1,313,097 -0.16(-1.09%)
Sep 11, 2015 14.48 14.75 14.33 14.72 1,998,201 +0.12(+0.82%)
Sep 10, 2015 14.36 14.63 14.08 14.60 3,822,544 +0.01(+0.07%)
Sep 09, 2015 15.13 15.13 14.57 14.59 2,027,474 -0.42(-2.80%)
Sep 08, 2015 14.52 15.02 14.52 15.01 2,536,802 +0.73(+5.11%)
Sep 04, 2015 14.53 14.28 14.28 14.28 1,683,900 -0.43(-2.92%)
Sep 03, 2015 14.53 14.82 14.50 14.71 2,190,007 +0.29(+2.01%)
Sep 02, 2015 14.11 14.43 13.83 14.42 2,760,686 +0.45(+3.22%)
Sep 01, 2015 14.36 14.61 13.85 13.97 3,255,452 -0.68(-4.64%)
Aug 31, 2015 14.37 14.87 14.33 14.65 1,924,629 +0.22(+1.52%)
Aug 28, 2015 14.35 14.72 14.31 14.43 3,039,364 +0.07(+0.49%)
Aug 27, 2015 14.10 14.56 13.89 14.36 3,675,993 +0.42(+3.01%)
Aug 26, 2015 14.00 14.01 13.50 13.94 4,328,756 +0.32(+2.35%)
Aug 25, 2015 14.48 14.56 13.60 13.62 4,785,610 -0.39(-2.78%)
Aug 24, 2015 14.50 14.68 13.82 14.01 5,022,586 -1.02(-6.79%)
Aug 21, 2015 15.12 15.34 14.95 15.03 3,205,277 -0.35(-2.28%)
Aug 20, 2015 16.07 16.16 15.35 15.38 3,233,975 -0.79(-4.89%)
Aug 19, 2015 16.31 16.42 16.06 16.17 3,012,537 -0.24(-1.46%)
Aug 18, 2015 16.34 16.76 16.32 16.41 3,250,358 +0.26(+1.61%)
Aug 17, 2015 15.58 16.17 15.54 16.15 2,428,691 +0.49(+3.13%)
Aug 14, 2015 15.52 15.67 15.42 15.66 1,181,448 +0.13(+0.84%)
Aug 13, 2015 15.25 15.69 15.12 15.53 2,363,061 +0.27(+1.77%)
Aug 12, 2015 15.28 15.36 14.79 15.26 2,696,593 -0.10(-0.65%)
Aug 11, 2015 15.21 15.45 15.16 15.36 2,270,083 +0.05(+0.33%)
Aug 10, 2015 15.18 15.39 15.12 15.31 1,947,414 +0.24(+1.59%)
Aug 07, 2015 15.12 15.31 14.97 15.07 2,805,843 -0.09(-0.59%)
Aug 06, 2015 14.97 15.23 14.96 15.16 3,170,381 +0.21(+1.40%)
Aug 05, 2015 15.15 15.25 14.83 14.95 2,379,836 -0.13(-0.86%)
Aug 04, 2015 15.48 15.53 15.01 15.08 2,233,353 -0.43(-2.77%)
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.