KB Home (NY: KBH )

40.31 USD -1.94 (-4.59%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 32.48 32.62 31.56 31.81 6,197,604 +0.22(+0.70%)
Jul 30, 2007 31.64 31.86 31.12 31.59 5,526,500 +0.31(+0.99%)
Jul 27, 2007 31.20 32.53 31.01 31.28 6,027,177 -0.22(-0.70%)
Jul 26, 2007 31.38 31.83 30.61 31.50 5,978,881 -0.58(-1.81%)
Jul 25, 2007 32.59 32.78 31.06 32.08 5,878,929 -0.12(-0.37%)
Jul 24, 2007 33.32 33.45 32.03 32.20 4,951,406 -1.35(-4.02%)
Jul 23, 2007 35.07 35.31 33.54 33.55 3,927,096 -1.48(-4.22%)
Jul 20, 2007 36.23 36.24 34.61 35.03 4,555,912 -1.29(-3.55%)
Jul 19, 2007 36.32 36.78 36.13 36.32 1,946,626 +0.20(+0.55%)
Jul 18, 2007 36.04 38.65 35.46 36.12 3,284,300 -0.27(-0.74%)
Jul 17, 2007 36.85 37.05 36.33 36.39 2,540,126 -0.41(-1.11%)
Jul 16, 2007 37.11 37.62 36.23 36.80 3,788,300 -0.63(-1.68%)
Jul 13, 2007 36.32 37.90 36.22 37.43 4,670,900 +1.24(+3.43%)
Jul 12, 2007 35.95 36.44 35.74 36.19 2,582,937 +0.25(+0.70%)
Jul 11, 2007 36.02 36.37 35.37 35.94 4,757,500 -0.22(-0.61%)
Jul 10, 2007 38.09 37.80 36.10 36.16 5,516,722 -1.68(-4.44%)
Jul 09, 2007 38.90 39.25 37.72 37.84 4,187,672 -1.11(-2.85%)
Jul 06, 2007 37.94 39.05 37.21 38.95 4,651,451 +1.01(+2.66%)
Jul 05, 2007 38.25 38.27 37.44 37.94 3,750,598 -0.14(-0.37%)
Jul 03, 2007 39.33 39.48 38.01 38.08 2,554,550 -0.99(-2.53%)
Jul 02, 2007 39.17 39.24 38.53 39.07 4,780,593 -0.30(-0.76%)
Jun 29, 2007 39.89 40.42 39.01 39.37 3,208,594 -0.52(-1.30%)
Jun 28, 2007 39.50 40.71 39.75 39.89 3,989,217 -0.54(-1.34%)
Jun 27, 2007 39.78 40.52 39.08 40.43 3,895,278 +0.65(+1.63%)
Jun 26, 2007 40.68 40.69 39.63 39.78 3,424,563 -0.90(-2.21%)
Jun 25, 2007 41.38 41.63 40.41 40.68 2,448,450 -0.63(-1.53%)
Jun 22, 2007 41.80 41.99 41.03 41.31 2,606,900 -0.77(-1.83%)
Jun 21, 2007 42.18 42.24 41.20 42.08 2,620,193 -0.10(-0.24%)
Jun 20, 2007 43.15 43.21 42.07 42.18 2,190,800 -0.96(-2.23%)
Jun 19, 2007 43.65 43.78 42.60 43.14 2,015,500 -0.26(-0.60%)
Jun 18, 2007 43.91 44.09 43.12 43.40 1,759,800 -0.27(-0.62%)
Jun 15, 2007 44.11 44.51 43.62 43.67 1,914,200 +0.15(+0.34%)
Jun 14, 2007 43.33 43.94 43.09 43.52 1,704,500 +0.02(+0.05%)
Jun 13, 2007 43.31 43.54 42.57 43.50 1,943,600 +0.44(+1.02%)
Jun 12, 2007 43.78 43.90 42.82 43.06 3,003,100 -0.97(-2.20%)
Jun 11, 2007 44.38 44.80 43.17 44.03 1,943,700 -0.45(-1.01%)
Jun 08, 2007 43.85 44.66 43.45 44.48 2,447,856 +0.63(+1.44%)
Jun 07, 2007 45.05 45.26 43.63 43.85 2,894,920 -1.65(-3.63%)
Jun 06, 2007 46.36 46.43 45.27 45.50 1,901,200 -1.26(-2.69%)
Jun 05, 2007 47.26 47.57 46.24 46.76 2,126,600 -0.30(-0.64%)
Jun 04, 2007 45.67 47.35 45.23 47.06 3,580,193 +1.39(+3.04%)
Jun 01, 2007 45.89 46.12 45.38 45.67 2,028,510 -0.22(-0.48%)
May 31, 2007 46.85 47.00 45.52 45.89 2,480,500 -0.77(-1.65%)
May 30, 2007 46.10 46.78 45.68 46.66 1,639,300 +0.18(+0.39%)
May 29, 2007 46.57 47.04 46.00 46.48 1,704,300 -0.04(-0.09%)
May 25, 2007 47.00 47.41 45.76 46.52 3,066,296 -0.02(-0.04%)
May 24, 2007 46.15 48.67 45.86 46.54 4,218,484 +0.33(+0.71%)
May 23, 2007 46.80 47.65 46.00 46.21 2,400,319 -0.21(-0.45%)
May 22, 2007 45.08 46.65 44.85 46.42 2,427,741 +1.49(+3.32%)
May 21, 2007 44.66 45.60 44.63 44.93 2,210,670 +0.27(+0.60%)
May 18, 2007 44.92 44.97 44.20 44.66 1,788,172 +0.04(+0.09%)
May 17, 2007 43.97 44.95 43.63 44.62 2,731,010 +0.65(+1.48%)
May 16, 2007 43.75 44.19 43.08 43.97 1,874,672 +0.10(+0.23%)
May 15, 2007 44.45 44.65 43.62 43.87 2,109,022 -0.41(-0.93%)
May 14, 2007 44.49 44.87 44.01 44.28 2,004,400 -0.21(-0.47%)
May 11, 2007 44.99 45.50 44.39 44.49 3,578,451 +1.24(+2.87%)
May 10, 2007 44.27 44.43 42.93 43.25 2,421,694 -1.44(-3.22%)
May 09, 2007 44.25 44.98 43.83 44.69 2,287,004 +0.26(+0.59%)
May 08, 2007 44.19 44.64 43.24 44.43 1,991,664 +0.13(+0.29%)
May 07, 2007 44.99 45.08 44.07 44.30 2,165,200 -0.39(-0.87%)
May 04, 2007 45.50 45.57 44.31 44.69 1,760,800 -0.45(-1.00%)
May 03, 2007 45.22 45.44 44.62 45.14 2,317,300 +0.29(+0.65%)
May 02, 2007 44.64 45.17 44.41 44.85 1,603,400 +0.46(+1.04%)
May 01, 2007 44.11 44.93 43.26 44.39 3,097,076 +0.28(+0.63%)
Apr 30, 2007 45.30 45.34 43.92 44.11 3,417,030 -1.08(-2.39%)
Apr 27, 2007 45.56 45.80 44.70 45.19 3,290,800 -0.37(-0.81%)
Apr 26, 2007 44.69 45.81 44.20 45.56 3,961,891 +1.49(+3.38%)
Apr 25, 2007 44.55 44.70 43.34 44.07 2,897,630 +0.05(+0.11%)
Apr 24, 2007 44.27 44.69 43.03 44.02 3,243,087 -0.24(-0.54%)
Apr 23, 2007 45.20 45.41 43.67 44.26 3,184,252 -0.70(-1.56%)
Apr 20, 2007 44.67 45.08 44.51 44.96 3,500,500 +1.09(+2.48%)
Apr 19, 2007 43.79 44.65 43.25 43.87 3,902,025 -0.22(-0.50%)
Apr 18, 2007 42.31 44.52 42.30 44.09 5,284,634 +1.05(+2.44%)
Apr 17, 2007 42.24 43.29 42.00 43.04 4,922,496 +1.69(+4.09%)
Apr 16, 2007 41.42 41.87 40.90 41.35 3,168,919 +0.06(+0.15%)
Apr 13, 2007 42.40 42.50 40.95 41.29 3,370,715 -1.02(-2.41%)
Apr 12, 2007 41.25 42.40 40.89 42.31 2,927,719 +0.81(+1.95%)
Apr 11, 2007 42.18 42.18 41.39 41.50 3,417,666 -0.46(-1.10%)
Apr 10, 2007 42.35 42.75 41.86 41.96 2,170,699 -0.57(-1.34%)
Apr 09, 2007 42.55 42.95 42.14 42.53 1,978,300 +0.11(+0.26%)
Apr 05, 2007 42.00 42.68 41.77 42.42 2,320,400 +0.37(+0.88%)
Apr 04, 2007 42.30 42.64 41.82 42.05 2,449,750 -0.50(-1.18%)
Apr 03, 2007 42.22 43.25 41.87 42.55 3,984,400 +0.67(+1.60%)
Apr 02, 2007 43.07 43.10 41.60 41.88 4,226,300 -0.79(-1.85%)
Mar 30, 2007 43.27 43.83 42.61 42.67 3,764,525 -0.37(-0.86%)
Mar 29, 2007 43.05 43.68 42.76 43.04 6,344,358 -0.84(-1.91%)
Mar 28, 2007 44.13 44.75 43.73 43.88 4,789,842 -1.43(-3.16%)
Mar 27, 2007 44.70 45.50 44.40 45.31 4,900,398 -0.68(-1.48%)
Mar 26, 2007 47.01 47.07 45.39 45.99 4,137,600 -0.87(-1.86%)
Mar 23, 2007 47.03 48.47 46.45 46.86 4,687,100 -0.39(-0.83%)
Mar 22, 2007 49.15 49.34 47.00 47.25 7,695,500 -0.54(-1.13%)
Mar 21, 2007 45.83 48.18 45.50 47.79 4,033,108 +2.15(+4.71%)
Mar 20, 2007 45.10 46.05 44.73 45.64 2,646,975 +0.06(+0.13%)
Mar 19, 2007 45.76 46.24 45.32 45.58 2,790,600 +0.20(+0.44%)
Mar 16, 2007 46.24 46.80 45.07 45.38 2,788,200 -0.97(-2.09%)
Mar 15, 2007 45.62 46.84 45.55 46.35 4,044,500 +0.75(+1.64%)
Mar 14, 2007 43.34 46.01 43.34 45.60 6,187,000 +1.74(+3.97%)
Mar 13, 2007 46.36 46.03 42.60 43.86 8,784,500 -2.50(-5.39%)
Mar 12, 2007 47.02 47.96 45.94 46.36 4,805,800 -1.55(-3.24%)
Mar 09, 2007 49.23 49.30 47.50 47.91 2,877,500 -0.88(-1.80%)
Mar 08, 2007 49.01 49.54 48.61 48.79 2,174,600 +0.19(+0.39%)
Mar 07, 2007 49.00 49.43 48.49 48.60 2,173,100 -0.11(-0.23%)
Mar 06, 2007 48.80 49.30 47.88 48.71 3,538,000 +0.96(+2.01%)
Mar 05, 2007 48.06 48.54 47.33 47.75 3,896,400 -1.61(-3.26%)
Mar 02, 2007 50.15 50.90 49.24 49.36 2,717,000 -0.78(-1.56%)
Mar 01, 2007 48.33 50.75 47.91 50.14 3,911,752 +0.61(+1.23%)
Feb 28, 2007 50.39 50.41 48.65 49.53 3,149,600 -0.56(-1.12%)
Feb 27, 2007 50.89 51.14 49.60 50.09 3,885,100 -1.93(-3.71%)
Feb 26, 2007 51.75 52.13 51.21 52.02 2,317,515 +0.42(+0.81%)
Feb 23, 2007 52.33 52.51 51.39 51.60 2,849,000 -0.96(-1.83%)
Feb 22, 2007 54.12 54.40 52.12 52.56 2,410,300 -1.17(-2.18%)
Feb 21, 2007 54.10 54.10 53.29 53.73 2,555,200 -0.84(-1.54%)
Feb 20, 2007 54.32 55.21 53.98 54.57 1,262,600 +0.35(+0.65%)
Feb 16, 2007 54.24 54.65 53.69 54.22 2,070,700 -0.53(-0.97%)
Feb 15, 2007 54.34 55.24 54.24 54.75 2,431,300 +0.62(+1.15%)
Feb 14, 2007 53.98 54.47 53.23 54.13 2,549,392 +0.70(+1.31%)
Feb 13, 2007 52.52 53.88 52.00 53.43 3,471,900 +1.49(+2.87%)
Feb 12, 2007 51.82 52.41 51.45 51.94 2,117,244 -0.03(-0.06%)
Feb 09, 2007 52.72 53.22 51.52 51.97 2,033,100 -1.20(-2.26%)
Feb 08, 2007 53.96 53.96 52.71 53.17 1,942,900 -1.30(-2.39%)
Feb 07, 2007 55.15 55.24 54.09 54.47 1,522,500 -0.22(-0.40%)
Feb 06, 2007 54.99 55.45 54.06 54.69 1,407,600 -0.43(-0.78%)
Feb 05, 2007 55.40 55.62 54.60 55.12 1,786,100 -0.52(-0.93%)
Feb 02, 2007 54.10 56.08 54.10 55.64 2,291,400 +1.09(+2.00%)
Feb 01, 2007 54.20 55.27 54.01 54.55 2,610,200 +0.33(+0.61%)
Jan 31, 2007 51.42 54.41 51.42 54.22 2,820,600 +2.55(+4.94%)
Jan 30, 2007 52.10 52.33 51.42 51.67 1,270,400 +0.02(+0.04%)
Jan 29, 2007 51.08 52.00 50.90 51.65 1,523,500 +0.67(+1.31%)
Jan 26, 2007 51.94 52.63 50.76 50.98 2,266,700 -1.14(-2.19%)
Jan 25, 2007 53.79 54.00 51.56 52.12 2,222,700 -1.69(-3.14%)
Jan 24, 2007 53.25 54.23 52.47 53.81 1,989,100 +0.61(+1.15%)
Jan 23, 2007 51.64 53.59 51.00 53.20 2,976,300 +1.73(+3.36%)
Jan 22, 2007 52.05 52.08 51.04 51.47 1,377,400 -0.27(-0.52%)
Jan 19, 2007 51.18 51.86 50.60 51.74 1,805,500 +0.81(+1.59%)
Jan 18, 2007 50.75 51.20 50.21 50.93 1,804,500 +0.58(+1.15%)
Jan 17, 2007 49.55 50.54 49.55 50.35 2,470,700 +1.13(+2.30%)
Jan 16, 2007 49.38 49.78 48.66 49.22 2,431,800 -0.13(-0.26%)
Jan 12, 2007 49.59 49.90 49.13 49.35 1,331,900 -0.24(-0.48%)
Jan 11, 2007 48.84 49.81 48.60 49.59 2,015,700 +1.00(+2.06%)
Jan 10, 2007 48.26 48.89 47.95 48.59 1,888,700 +0.08(+0.16%)
Jan 09, 2007 48.66 48.89 48.04 48.51 1,764,000 +0.23(+0.48%)
Jan 08, 2007 49.10 49.32 47.69 48.28 1,986,700 -0.44(-0.90%)
Jan 05, 2007 49.10 49.36 48.65 48.72 1,789,600 -0.50(-1.02%)
Jan 04, 2007 49.60 49.95 48.69 49.22 2,521,000 -0.04(-0.08%)
Jan 03, 2007 51.26 51.61 48.90 49.26 3,563,900 -2.02(-3.94%)
Dec 29, 2006 51.42 52.12 51.28 51.28 1,053,900 -0.28(-0.54%)
Dec 28, 2006 51.76 52.25 51.00 51.56 1,314,600 -0.20(-0.39%)
Dec 27, 2006 50.74 51.92 50.74 51.76 1,616,800 +0.97(+1.91%)
Dec 26, 2006 50.14 50.88 50.14 50.79 857,600 +0.65(+1.30%)
Dec 22, 2006 50.56 50.56 49.93 50.14 952,600 -0.08(-0.16%)
Dec 21, 2006 50.87 50.88 49.61 50.22 1,483,700 -0.52(-1.02%)
Dec 20, 2006 50.95 51.36 50.53 50.74 1,006,400 +0.14(+0.28%)
Dec 19, 2006 50.33 51.20 49.63 50.60 2,101,300 -0.29(-0.57%)
Dec 18, 2006 52.60 52.65 50.81 50.89 1,610,800 -0.84(-1.62%)
Dec 15, 2006 52.30 52.50 51.45 51.73 1,666,200 +0.13(+0.25%)
Dec 14, 2006 51.75 52.65 51.40 51.60 1,902,600 -0.19(-0.37%)
Dec 13, 2006 51.32 52.88 51.28 51.79 2,733,600 +0.60(+1.17%)
Dec 12, 2006 51.79 51.79 50.88 51.19 2,037,300 -0.45(-0.87%)
Dec 11, 2006 51.35 51.99 51.23 51.64 1,923,000 +0.10(+0.19%)
Dec 08, 2006 52.15 52.74 51.03 51.54 3,307,700 -0.57(-1.09%)
Dec 07, 2006 53.34 53.48 51.48 52.11 3,364,300 -1.38(-2.58%)
Dec 06, 2006 52.75 53.70 52.65 53.49 3,325,400 +1.32(+2.53%)
Dec 05, 2006 51.41 52.82 51.41 52.17 2,787,200 +0.75(+1.46%)
Dec 04, 2006 52.21 52.21 51.00 51.42 1,684,300 -0.62(-1.19%)
Dec 01, 2006 51.23 52.78 50.91 52.04 4,084,700 +0.35(+0.68%)
Nov 30, 2006 49.82 52.18 49.71 51.69 4,355,900 +2.59(+5.27%)
Nov 29, 2006 48.61 49.61 48.24 49.10 2,520,500 +0.88(+1.82%)
Nov 28, 2006 48.65 49.24 47.67 48.22 2,720,600 -0.35(-0.72%)
Nov 27, 2006 49.72 50.13 48.48 48.57 1,891,800 -1.30(-2.61%)
Nov 24, 2006 49.75 50.41 49.21 49.87 1,115,300 -0.09(-0.18%)
Nov 22, 2006 49.26 50.20 48.83 49.96 2,307,200 +1.17(+2.40%)
Nov 21, 2006 48.50 49.15 48.21 48.79 1,512,500 +0.38(+0.78%)
Nov 20, 2006 49.07 49.38 48.14 48.41 2,064,900 -0.66(-1.35%)
Nov 17, 2006 47.85 49.18 47.66 49.07 2,859,200 +0.26(+0.53%)
Nov 16, 2006 48.65 49.98 48.14 48.81 3,813,800 +0.61(+1.27%)
Nov 15, 2006 47.85 49.00 47.59 48.20 4,348,100 +0.64(+1.35%)
Nov 14, 2006 46.24 47.84 45.59 47.56 5,692,500 +2.78(+6.21%)
Nov 13, 2006 44.00 45.20 43.42 44.78 3,646,300 +0.96(+2.19%)
Nov 10, 2006 42.13 43.96 41.67 43.82 3,142,300 +1.90(+4.53%)
Nov 09, 2006 43.27 43.27 41.86 41.92 2,128,100 -0.84(-1.96%)
Nov 08, 2006 42.71 43.15 41.97 42.76 2,267,800 -0.29(-0.67%)
Nov 07, 2006 43.02 43.74 43.00 43.05 1,732,200 -0.50(-1.15%)
Nov 06, 2006 43.65 43.96 43.22 43.55 1,338,600 +0.01(+0.02%)
Nov 03, 2006 44.39 44.79 43.35 43.54 1,971,200 -0.85(-1.91%)
Nov 02, 2006 44.47 44.92 44.28 44.39 2,179,500 -0.29(-0.65%)
Nov 01, 2006 45.29 45.75 44.65 44.68 2,056,000 -0.26(-0.58%)
Oct 31, 2006 45.65 45.82 44.61 44.94 1,485,300 -0.41(-0.90%)
Oct 30, 2006 45.28 46.10 44.90 45.35 1,833,100 -0.16(-0.35%)
Oct 27, 2006 46.15 46.79 45.10 45.51 2,695,600 -0.79(-1.71%)
Oct 26, 2006 45.48 46.50 45.00 46.30 3,162,800 +0.69(+1.51%)
Oct 25, 2006 44.65 45.76 43.83 45.61 3,096,300 +1.29(+2.91%)
Oct 24, 2006 43.43 44.36 42.88 44.32 1,616,300 +1.11(+2.57%)
Oct 23, 2006 43.50 44.05 42.76 43.21 2,282,800 -0.62(-1.41%)
Oct 20, 2006 44.00 44.00 43.26 43.83 1,392,100 +0.00(+0.00%)
Oct 19, 2006 43.69 44.44 43.00 43.83 2,019,200 +0.64(+1.48%)
Oct 18, 2006 43.81 44.57 43.12 43.19 2,377,000 -0.16(-0.37%)
Oct 17, 2006 43.90 44.10 43.25 43.35 3,136,200 -0.77(-1.75%)
Oct 16, 2006 45.00 45.06 44.03 44.12 3,437,000 -0.51(-1.14%)
Oct 13, 2006 46.30 46.53 44.50 44.63 4,211,800 -2.80(-5.90%)
Oct 12, 2006 46.15 47.48 46.15 47.43 2,356,100 +1.68(+3.67%)
Oct 11, 2006 45.56 46.17 45.08 45.75 3,361,000 +0.00(+0.00%)
Oct 10, 2006 45.50 46.68 45.36 45.75 3,406,100 +0.96(+2.14%)
Oct 09, 2006 43.68 45.22 43.12 44.79 2,092,400 +1.20(+2.75%)
Oct 06, 2006 43.50 43.76 43.15 43.59 1,607,600 -0.22(-0.50%)
Oct 05, 2006 44.33 44.53 43.24 43.81 1,886,400 -0.20(-0.45%)
Oct 04, 2006 43.04 44.41 42.75 44.01 2,860,100 +0.64(+1.48%)
Oct 03, 2006 43.87 44.19 43.15 43.37 2,199,500 -0.71(-1.61%)
Oct 02, 2006 44.49 44.93 43.14 44.08 2,380,200 +0.28(+0.64%)
Sep 29, 2006 45.14 45.85 43.79 43.80 2,873,500 -1.34(-2.97%)
Sep 28, 2006 45.22 46.00 44.44 45.14 1,835,500 -0.23(-0.51%)
Sep 27, 2006 46.34 47.45 44.78 45.37 3,748,100 -0.79(-1.71%)
Sep 26, 2006 44.93 46.99 44.73 46.16 3,492,900 +0.54(+1.18%)
Sep 25, 2006 44.80 45.79 43.63 45.62 3,091,300 +1.37(+3.10%)
Sep 22, 2006 42.59 44.79 42.44 44.25 3,247,000 +1.20(+2.79%)
Sep 21, 2006 44.25 44.80 42.66 43.05 3,374,600 -1.33(-3.00%)
Sep 20, 2006 45.52 46.01 44.25 44.38 2,562,600 -0.89(-1.97%)
Sep 19, 2006 46.00 46.70 44.53 45.27 3,032,800 -0.89(-1.93%)
Sep 18, 2006 46.97 47.61 45.45 46.16 3,544,500 +0.46(+1.01%)
Sep 15, 2006 44.90 47.40 44.72 45.70 4,967,900 +1.50(+3.39%)
Sep 14, 2006 43.40 44.47 42.99 44.20 2,639,100 +0.65(+1.49%)
Sep 13, 2006 43.95 44.69 43.34 43.55 2,613,300 -0.37(-0.84%)
Sep 12, 2006 41.49 43.96 41.13 43.92 4,209,700 +2.81(+6.84%)
Sep 11, 2006 40.11 41.80 39.44 41.11 2,412,900 +0.76(+1.88%)
Sep 08, 2006 39.90 40.90 39.86 40.35 2,434,900 -0.05(-0.12%)
Sep 07, 2006 38.66 41.48 38.66 40.40 5,909,900 +0.01(+0.02%)
Sep 06, 2006 41.48 41.70 40.29 40.39 2,699,600 -1.34(-3.21%)
Sep 05, 2006 42.52 42.54 41.50 41.73 1,322,600 -0.69(-1.63%)
Sep 01, 2006 43.00 43.20 41.90 42.42 1,668,400 -0.34(-0.80%)
Aug 31, 2006 42.50 43.16 42.04 42.76 1,737,000 +0.34(+0.80%)
Aug 30, 2006 42.20 42.45 41.38 42.42 1,690,400 +0.40(+0.95%)
Aug 29, 2006 41.50 42.14 40.95 42.02 1,962,000 +0.32(+0.77%)
Aug 28, 2006 41.30 41.78 40.77 41.70 1,909,900 +0.76(+1.86%)
Aug 25, 2006 40.55 41.37 40.36 40.94 1,856,600 -0.24(-0.58%)
Aug 24, 2006 40.53 41.31 39.83 41.18 3,203,200 +0.65(+1.60%)
Aug 23, 2006 43.19 43.20 40.45 40.53 4,617,100 -2.66(-6.16%)
Aug 22, 2006 43.95 44.05 42.78 43.19 1,761,500 +0.17(+0.40%)
Aug 21, 2006 44.00 44.01 42.58 43.02 1,416,400 -1.37(-3.09%)
Aug 18, 2006 44.03 44.54 43.15 44.39 1,544,100 +0.41(+0.93%)
Aug 17, 2006 43.61 45.24 43.54 43.98 2,113,500 +0.12(+0.27%)
Aug 16, 2006 41.97 44.00 41.85 43.86 2,783,000 +2.02(+4.83%)
Aug 15, 2006 41.00 41.92 40.30 41.84 3,025,800 +1.59(+3.95%)
Aug 14, 2006 41.65 41.67 40.07 40.25 2,035,700 -0.86(-2.09%)
Aug 11, 2006 41.58 41.87 40.84 41.11 2,093,200 -0.88(-2.10%)
Aug 10, 2006 42.00 42.74 41.56 41.99 2,742,000 -0.38(-0.90%)
Aug 09, 2006 43.57 43.57 42.01 42.37 3,703,400 -2.08(-4.68%)
Aug 08, 2006 46.73 47.40 44.18 44.45 3,825,200 -2.33(-4.98%)
Aug 07, 2006 45.99 47.48 45.43 46.78 2,000,300 +0.78(+1.70%)
Aug 04, 2006 46.54 47.84 45.33 46.00 4,121,200 +0.26(+0.57%)
Aug 03, 2006 42.45 45.95 42.24 45.74 3,605,100 +2.69(+6.25%)
Aug 02, 2006 42.92 43.21 41.73 43.05 2,134,500 +0.94(+2.23%)
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.