KB Home (NY: KBH )

41.52 USD +0.41 (+1.01%)
Streaming Delayed Price Updated: 11:54 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 32.20 32.35 31.77 32.03 572,600 -0.20(-0.62%)
Jul 29, 2004 31.67 32.24 31.25 32.22 868,800 +0.67(+2.12%)
Jul 28, 2004 31.43 31.70 31.07 31.55 841,500 +0.13(+0.41%)
Jul 27, 2004 31.51 32.01 30.64 31.42 1,609,900 -0.02(-0.05%)
Jul 26, 2004 32.25 32.40 31.12 31.44 1,232,500 -0.84(-2.62%)
Jul 23, 2004 32.72 32.78 31.99 32.28 806,500 -0.37(-1.12%)
Jul 22, 2004 32.12 32.84 31.99 32.65 1,062,200 +0.72(+2.25%)
Jul 21, 2004 32.75 33.13 31.92 31.93 938,000 -0.82(-2.50%)
Jul 20, 2004 32.47 32.75 31.87 32.75 1,517,100 -0.42(-1.25%)
Jul 19, 2004 33.72 33.72 32.72 33.17 995,900 -0.38(-1.12%)
Jul 16, 2004 33.24 33.84 33.24 33.54 1,155,900 +0.82(+2.51%)
Jul 15, 2004 32.67 32.88 32.45 32.72 589,800 +0.12(+0.38%)
Jul 14, 2004 32.92 33.22 32.43 32.60 525,200 -0.50(-1.51%)
Jul 13, 2004 32.70 33.46 32.43 33.10 1,048,800 +0.72(+2.22%)
Jul 12, 2004 32.56 32.67 31.99 32.38 972,000 -0.10(-0.32%)
Jul 09, 2004 32.45 32.79 32.14 32.48 1,183,700 +0.17(+0.54%)
Jul 08, 2004 33.40 33.40 32.28 32.30 1,498,700 -1.59(-4.69%)
Jul 07, 2004 33.99 34.38 33.58 33.90 568,700 +0.03(+0.07%)
Jul 06, 2004 34.50 34.58 33.58 33.87 1,403,500 -0.69(-2.00%)
Jul 02, 2004 34.42 35.08 34.40 34.56 913,700 +0.66(+1.95%)
Jul 01, 2004 34.47 34.65 33.56 33.90 868,300 -0.41(-1.21%)
Jun 30, 2004 33.70 34.41 33.69 34.31 750,400 +0.64(+1.90%)
Jun 29, 2004 33.28 33.95 33.07 33.67 903,300 -0.10(-0.30%)
Jun 28, 2004 34.60 34.76 33.70 33.78 907,000 -0.77(-2.24%)
Jun 25, 2004 35.04 35.28 34.47 34.55 783,600 -0.49(-1.40%)
Jun 24, 2004 34.25 36.03 34.25 35.04 2,041,400 +0.88(+2.56%)
Jun 23, 2004 33.58 34.30 33.54 34.17 1,019,800 +0.67(+2.02%)
Jun 22, 2004 33.20 33.50 33.00 33.49 847,700 +0.45(+1.35%)
Jun 21, 2004 33.25 33.74 32.70 33.04 1,013,500 -0.05(-0.17%)
Jun 18, 2004 33.20 33.38 32.75 33.10 1,339,800 +0.21(+0.65%)
Jun 17, 2004 32.50 33.16 32.15 32.88 2,384,700 +1.03(+3.23%)
Jun 16, 2004 31.80 32.70 31.50 31.86 1,726,300 +0.16(+0.50%)
Jun 15, 2004 31.55 31.80 31.14 31.70 1,259,500 +0.89(+2.87%)
Jun 14, 2004 31.64 31.85 30.63 30.81 982,900 -0.84(-2.64%)
Jun 10, 2004 31.83 32.05 31.40 31.64 745,100 -0.01(-0.03%)
Jun 09, 2004 32.40 32.44 31.50 31.66 1,700,700 -1.14(-3.49%)
Jun 08, 2004 33.25 33.35 32.33 32.80 1,599,300 -1.34(-3.93%)
Jun 07, 2004 32.83 34.20 32.71 34.14 1,106,900 +1.35(+4.13%)
Jun 04, 2004 32.55 32.94 32.00 32.78 760,900 +0.45(+1.39%)
Jun 03, 2004 32.60 32.75 32.28 32.33 610,300 -0.40(-1.21%)
Jun 02, 2004 33.00 33.17 32.03 32.73 961,500 +0.07(+0.21%)
Jun 01, 2004 32.94 33.19 32.35 32.66 578,500 -0.28(-0.85%)
May 28, 2004 33.00 33.15 32.69 32.94 571,900 +0.02(+0.06%)
May 27, 2004 32.75 33.38 32.62 32.92 983,100 +0.22(+0.67%)
May 26, 2004 33.44 33.84 32.62 32.70 1,687,000 -0.76(-2.29%)
May 25, 2004 31.84 33.47 31.70 33.47 1,687,200 +1.41(+4.40%)
May 24, 2004 31.86 32.09 31.38 32.05 1,138,200 +0.91(+2.91%)
May 21, 2004 30.88 31.27 30.55 31.15 1,262,300 +0.60(+1.96%)
May 20, 2004 30.73 30.83 30.16 30.55 1,490,500 +0.02(+0.07%)
May 19, 2004 31.50 31.64 30.53 30.53 1,164,500 -0.92(-2.94%)
May 18, 2004 31.51 31.73 31.05 31.45 607,700 +0.01(+0.05%)
May 17, 2004 31.80 32.26 31.41 31.44 1,180,300 -0.64(-1.98%)
May 14, 2004 31.71 32.35 31.67 32.08 1,350,700 +0.58(+1.83%)
May 13, 2004 31.12 31.80 30.68 31.50 1,448,000 +0.29(+0.93%)
May 12, 2004 31.12 31.37 30.14 31.21 1,712,400 +0.09(+0.29%)
May 11, 2004 31.05 31.45 30.83 31.12 1,524,700 +0.08(+0.24%)
May 10, 2004 32.03 32.03 30.68 31.05 1,647,100 -1.01(-3.15%)
May 07, 2004 33.50 33.50 31.98 32.05 2,020,100 -1.72(-5.11%)
May 06, 2004 34.25 34.58 33.63 33.78 944,600 -0.92(-2.65%)
May 05, 2004 34.68 34.90 34.40 34.70 579,400 +0.03(+0.07%)
May 04, 2004 34.80 35.12 34.30 34.67 999,500 -0.03(-0.07%)
May 03, 2004 34.55 34.89 33.96 34.70 889,400 +0.24(+0.68%)
Apr 30, 2004 34.78 35.62 34.36 34.47 901,900 -0.19(-0.53%)
Apr 29, 2004 35.51 35.95 34.19 34.65 1,281,900 -0.88(-2.46%)
Apr 28, 2004 36.28 36.47 35.53 35.53 897,300 -0.97(-2.67%)
Apr 27, 2004 36.22 36.85 36.06 36.50 992,300 +0.63(+1.76%)
Apr 26, 2004 35.80 36.56 35.76 35.87 666,300 -0.03(-0.10%)
Apr 23, 2004 36.42 36.42 35.85 35.90 826,900 -0.57(-1.55%)
Apr 22, 2004 35.60 36.95 35.60 36.47 1,075,800 +0.87(+2.44%)
Apr 21, 2004 35.95 35.95 34.93 35.60 986,900 +0.54(+1.54%)
Apr 20, 2004 36.11 36.11 34.95 35.06 998,300 -1.05(-2.91%)
Apr 19, 2004 36.75 36.75 35.97 36.11 745,700 -0.64(-1.74%)
Apr 16, 2004 36.62 36.83 36.44 36.75 993,500 +0.49(+1.37%)
Apr 15, 2004 36.45 36.75 35.91 36.26 1,062,000 -0.11(-0.32%)
Apr 14, 2004 36.51 36.78 35.60 36.37 1,203,000 -0.14(-0.38%)
Apr 13, 2004 36.62 36.70 36.10 36.51 1,145,400 -0.42(-1.14%)
Apr 12, 2004 37.30 37.30 36.63 36.93 935,800 -0.37(-0.99%)
Apr 08, 2004 38.20 38.20 37.15 37.30 574,900 -0.61(-1.61%)
Apr 07, 2004 38.16 38.40 37.65 37.91 660,600 -0.27(-0.71%)
Apr 06, 2004 38.03 38.75 37.91 38.18 1,097,100 +0.55(+1.45%)
Apr 05, 2004 38.30 38.30 37.21 37.63 1,614,900 -0.67(-1.74%)
Apr 02, 2004 39.00 39.06 38.26 38.30 1,879,700 -1.80(-4.49%)
Apr 01, 2004 40.40 40.70 39.87 40.10 866,100 -0.30(-0.74%)
Mar 31, 2004 40.70 40.95 40.03 40.40 1,077,200 -0.04(-0.10%)
Mar 30, 2004 39.38 40.62 39.31 40.44 2,113,900 +1.02(+2.60%)
Mar 29, 2004 39.35 39.83 39.10 39.42 860,700 +0.06(+0.15%)
Mar 26, 2004 39.25 39.51 39.11 39.35 561,700 +0.11(+0.28%)
Mar 25, 2004 39.90 39.92 38.88 39.24 1,069,500 +0.34(+0.89%)
Mar 24, 2004 38.92 39.62 38.55 38.90 916,600 -0.02(-0.06%)
Mar 23, 2004 38.67 39.05 38.10 38.92 956,500 +0.56(+1.47%)
Mar 22, 2004 38.50 38.63 38.05 38.36 1,063,000 -0.28(-0.72%)
Mar 19, 2004 38.92 39.28 38.63 38.64 881,400 -0.58(-1.49%)
Mar 18, 2004 39.40 39.58 39.05 39.22 1,166,700 -0.32(-0.81%)
Mar 17, 2004 39.76 39.88 38.97 39.54 2,599,700 -0.08(-0.20%)
Mar 16, 2004 39.70 39.95 38.78 39.62 1,508,500 +0.54(+1.39%)
Mar 15, 2004 39.03 39.60 38.77 39.08 1,122,700 +0.22(+0.55%)
Mar 12, 2004 38.50 38.87 37.92 38.87 705,300 +0.71(+1.86%)
Mar 11, 2004 38.24 38.95 37.79 38.15 1,068,200 -0.08(-0.21%)
Mar 10, 2004 39.50 39.88 38.06 38.24 1,010,300 -0.90(-2.31%)
Mar 09, 2004 39.23 39.49 38.65 39.14 849,100 -0.05(-0.13%)
Mar 08, 2004 39.35 39.85 38.90 39.19 892,100 -0.17(-0.42%)
Mar 05, 2004 39.00 39.99 39.00 39.35 1,353,000 +0.76(+1.97%)
Mar 04, 2004 37.60 38.74 37.48 38.60 1,121,300 +0.85(+2.24%)
Mar 03, 2004 37.88 37.88 37.08 37.75 701,400 -0.35(-0.91%)
Mar 02, 2004 38.50 38.53 37.52 38.10 1,573,100 -0.14(-0.37%)
Mar 01, 2004 37.38 38.24 37.01 38.24 2,503,800 +2.06(+5.69%)
Feb 27, 2004 35.38 36.42 35.38 36.17 1,254,000 +0.95(+2.70%)
Feb 26, 2004 33.97 35.24 33.81 35.22 886,700 +1.05(+3.09%)
Feb 25, 2004 33.80 34.24 33.06 34.17 1,137,800 +0.48(+1.42%)
Feb 24, 2004 33.54 34.04 33.51 33.69 773,900 +0.15(+0.45%)
Feb 23, 2004 34.25 34.31 33.51 33.54 815,400 -0.31(-0.93%)
Feb 20, 2004 34.76 35.22 33.85 33.85 1,083,100 -0.90(-2.60%)
Feb 19, 2004 35.10 35.20 34.70 34.76 561,000 -0.03(-0.09%)
Feb 18, 2004 35.20 35.30 34.67 34.79 909,900 -0.51(-1.44%)
Feb 17, 2004 35.00 35.74 34.91 35.30 635,600 +0.70(+2.02%)
Feb 13, 2004 35.00 35.20 34.57 34.60 421,200 -0.18(-0.52%)
Feb 12, 2004 35.05 35.25 34.71 34.78 594,200 -0.30(-0.84%)
Feb 11, 2004 34.13 35.26 33.71 35.08 859,400 +0.92(+2.71%)
Feb 10, 2004 34.25 34.38 33.78 34.15 585,300 -0.20(-0.58%)
Feb 09, 2004 34.81 35.05 34.20 34.35 873,500 -0.59(-1.67%)
Feb 06, 2004 33.83 34.99 33.83 34.94 778,500 +1.44(+4.30%)
Feb 05, 2004 33.42 34.12 33.10 33.49 926,700 -0.17(-0.49%)
Feb 04, 2004 34.25 34.31 33.62 33.66 796,600 -0.85(-2.45%)
Feb 03, 2004 34.22 34.99 34.10 34.51 756,200 +0.20(+0.57%)
Feb 02, 2004 34.12 34.42 33.51 34.31 904,200 +0.54(+1.60%)
Jan 30, 2004 33.45 34.08 33.35 33.77 709,300 +0.24(+0.72%)
Jan 29, 2004 33.03 33.55 32.27 33.53 1,426,200 +0.25(+0.75%)
Jan 28, 2004 35.45 35.46 33.15 33.28 1,575,200 -2.30(-6.46%)
Jan 27, 2004 35.31 35.68 35.19 35.58 670,300 +0.32(+0.91%)
Jan 26, 2004 35.45 35.56 35.03 35.26 526,000 -0.19(-0.54%)
Jan 23, 2004 35.80 36.08 35.22 35.45 771,700 -0.30(-0.84%)
Jan 22, 2004 36.00 36.17 35.36 35.75 977,000 +0.30(+0.85%)
Jan 21, 2004 34.50 35.57 34.50 35.45 1,427,200 +1.55(+4.56%)
Jan 20, 2004 34.45 34.50 33.22 33.90 969,300 -0.51(-1.48%)
Jan 16, 2004 34.50 34.59 34.17 34.42 909,700 +0.17(+0.51%)
Jan 15, 2004 33.97 34.62 33.62 34.24 1,233,100 +0.61(+1.80%)
Jan 14, 2004 33.25 33.80 33.20 33.63 1,055,800 +0.65(+1.99%)
Jan 13, 2004 33.22 33.55 32.33 32.98 1,308,200 -0.15(-0.47%)
Jan 12, 2004 33.71 34.01 32.74 33.13 1,347,000 -0.48(-1.41%)
Jan 09, 2004 33.15 34.45 33.50 33.61 1,653,600 +0.46(+1.37%)
Jan 08, 2004 34.49 34.49 32.23 33.15 2,477,600 -1.42(-4.09%)
Jan 07, 2004 34.85 34.88 33.88 34.57 1,105,600 -0.38(-1.09%)
Jan 06, 2004 34.38 35.07 34.33 34.95 1,019,200 +0.80(+2.33%)
Jan 05, 2004 35.27 35.35 33.52 34.15 1,826,900 -1.12(-3.16%)
Jan 02, 2004 36.26 36.45 34.99 35.27 1,029,200 -0.99(-2.73%)
Dec 31, 2003 36.50 36.70 36.08 36.26 688,200 -0.24(-0.66%)
Dec 30, 2003 36.95 36.97 36.30 36.50 835,000 -0.44(-1.19%)
Dec 29, 2003 37.23 37.30 36.74 36.94 700,200 -0.29(-0.78%)
Dec 26, 2003 36.97 37.48 36.94 37.23 253,600 +0.42(+1.13%)
Dec 24, 2003 37.05 37.05 36.42 36.81 449,300 -0.34(-0.90%)
Dec 23, 2003 36.49 37.19 36.37 37.15 1,486,900 +0.75(+2.05%)
Dec 22, 2003 35.67 36.50 35.47 36.40 1,591,600 +1.40(+4.01%)
Dec 19, 2003 34.05 35.11 33.91 35.00 1,973,400 +1.41(+4.20%)
Dec 18, 2003 33.12 33.79 32.96 33.59 748,300 +0.59(+1.79%)
Dec 17, 2003 33.56 33.56 32.98 33.00 982,800 +0.10(+0.29%)
Dec 16, 2003 32.95 33.27 32.10 32.90 1,558,600 -0.05(-0.14%)
Dec 15, 2003 33.60 33.60 32.90 32.95 995,100 -0.43(-1.29%)
Dec 12, 2003 33.35 33.65 33.25 33.38 489,500 +0.15(+0.44%)
Dec 11, 2003 33.00 33.45 32.96 33.24 870,800 +0.67(+2.07%)
Dec 10, 2003 34.16 34.16 32.19 32.56 1,977,800 -1.65(-4.82%)
Dec 09, 2003 35.12 35.12 34.19 34.21 1,372,700 -0.91(-2.59%)
Dec 08, 2003 33.95 35.12 33.95 35.12 957,700 +1.20(+3.55%)
Dec 05, 2003 33.75 34.28 33.71 33.92 524,200 +0.05(+0.16%)
Dec 04, 2003 34.30 34.62 33.53 33.86 979,300 -0.54(-1.58%)
Dec 03, 2003 34.94 35.08 34.32 34.40 782,400 -0.54(-1.53%)
Dec 02, 2003 35.10 35.14 34.55 34.94 983,100 -0.18(-0.50%)
Dec 01, 2003 34.56 35.24 34.56 35.12 670,800 +0.68(+1.96%)
Nov 28, 2003 34.47 34.58 34.38 34.44 166,700 +0.12(+0.36%)
Nov 26, 2003 34.66 34.66 34.03 34.31 606,100 -0.35(-1.00%)
Nov 25, 2003 34.53 34.78 34.01 34.66 805,300 +0.16(+0.46%)
Nov 24, 2003 34.05 34.76 33.99 34.50 1,107,600 +0.45(+1.32%)
Nov 21, 2003 33.79 34.27 33.58 34.05 702,200 +0.58(+1.72%)
Nov 20, 2003 33.38 33.74 33.20 33.47 690,000 -0.03(-0.07%)
Nov 19, 2003 33.67 33.94 33.15 33.50 660,300 +0.08(+0.22%)
Nov 18, 2003 33.90 34.29 33.42 33.42 862,700 -0.38(-1.11%)
Nov 17, 2003 33.56 33.86 33.19 33.80 633,800 -0.12(-0.37%)
Nov 14, 2003 34.49 34.55 33.85 33.92 582,300 -0.58(-1.67%)
Nov 13, 2003 34.37 34.60 34.00 34.50 767,900 +0.13(+0.39%)
Nov 12, 2003 33.88 34.45 33.88 34.37 692,400 +0.59(+1.73%)
Nov 11, 2003 33.20 34.02 33.20 33.78 860,300 +0.59(+1.79%)
Nov 10, 2003 34.00 34.19 33.35 33.19 1,602,600 -0.81(-2.40%)
Nov 07, 2003 35.63 35.64 33.65 34.00 2,176,800 -1.67(-4.70%)
Nov 06, 2003 35.62 35.88 35.31 35.67 933,600 -0.20(-0.54%)
Nov 05, 2003 34.62 35.90 34.47 35.87 1,161,600 +1.08(+3.12%)
Nov 04, 2003 34.62 34.85 34.47 34.78 490,052 -0.03(-0.09%)
Nov 03, 2003 34.24 34.84 34.38 34.81 481,900 +0.57(+1.66%)
Oct 31, 2003 34.30 34.49 34.15 34.24 375,600 -0.12(-0.36%)
Oct 30, 2003 34.76 34.83 34.03 34.37 723,500 -0.26(-0.75%)
Oct 29, 2003 33.92 34.67 33.75 34.63 1,098,400 +0.58(+1.70%)
Oct 28, 2003 33.80 34.05 33.31 34.05 724,300 +0.43(+1.29%)
Oct 27, 2003 33.24 34.15 33.20 33.62 885,400 +0.38(+1.14%)
Oct 24, 2003 33.60 33.62 32.88 33.24 719,600 -0.49(-1.44%)
Oct 23, 2003 33.08 34.15 32.88 33.72 1,188,800 +0.64(+1.93%)
Oct 22, 2003 33.24 33.50 32.39 33.08 1,109,100 -0.16(-0.50%)
Oct 21, 2003 32.90 33.28 32.50 33.24 610,900 +0.34(+1.03%)
Oct 20, 2003 32.50 32.95 32.50 32.90 573,400 +0.29(+0.89%)
Oct 17, 2003 32.91 33.04 32.46 32.62 618,200 -0.29(-0.90%)
Oct 16, 2003 32.80 33.26 32.80 32.91 973,500 +0.11(+0.34%)
Oct 15, 2003 33.25 33.71 32.69 32.80 1,364,300 -1.20(-3.53%)
Oct 14, 2003 33.20 34.04 33.20 34.00 625,100 +0.12(+0.37%)
Oct 13, 2003 33.15 33.88 33.15 33.88 624,900 +0.73(+2.20%)
Oct 10, 2003 33.47 33.50 32.85 33.15 715,500 -0.20(-0.58%)
Oct 09, 2003 32.97 33.45 32.66 33.34 1,173,500 +0.37(+1.11%)
Oct 08, 2003 32.35 33.12 32.32 32.97 1,107,900 +0.62(+1.92%)
Oct 07, 2003 32.60 32.50 31.95 32.35 1,223,200 -0.24(-0.74%)
Oct 06, 2003 31.70 32.70 31.70 32.60 944,600 +0.90(+2.82%)
Oct 03, 2003 31.91 31.91 31.08 31.70 1,540,000 -0.20(-0.64%)
Oct 02, 2003 31.74 31.94 31.56 31.91 1,548,900 -0.19(-0.61%)
Oct 01, 2003 29.70 32.10 29.61 32.10 2,545,900 +2.27(+7.61%)
Sep 30, 2003 29.37 30.17 29.12 29.83 1,810,600 +0.46(+1.57%)
Sep 29, 2003 28.90 29.40 28.97 29.37 548,700 +0.47(+1.63%)
Sep 26, 2003 29.02 29.42 28.79 28.90 666,000 -0.15(-0.52%)
Sep 25, 2003 29.12 29.34 28.92 29.05 742,800 +0.09(+0.33%)
Sep 24, 2003 29.25 29.73 28.95 28.95 1,071,800 -0.25(-0.84%)
Sep 23, 2003 28.42 29.20 28.46 29.20 812,800 +0.78(+2.73%)
Sep 22, 2003 29.45 29.45 28.32 28.42 1,654,200 -1.03(-3.48%)
Sep 19, 2003 29.75 29.75 29.38 29.45 1,113,500 -0.36(-1.21%)
Sep 18, 2003 29.21 29.82 28.83 29.81 1,546,100 +0.78(+2.70%)
Sep 17, 2003 28.05 30.12 28.05 29.02 3,075,100 -0.73(-2.44%)
Sep 16, 2003 28.80 29.79 28.57 29.75 1,395,800 +0.95(+3.32%)
Sep 15, 2003 27.95 28.85 27.95 28.80 1,346,100 +0.85(+3.04%)
Sep 12, 2003 27.44 28.05 27.16 27.95 863,900 +0.49(+1.80%)
Sep 11, 2003 27.30 27.66 26.93 27.45 1,435,000 +0.35(+1.27%)
Sep 10, 2003 28.33 28.40 27.05 27.11 1,832,400 -1.65(-5.74%)
Sep 09, 2003 29.30 29.42 28.45 28.75 1,390,400 -0.84(-2.84%)
Sep 08, 2003 29.70 29.76 29.32 29.59 534,400 +0.10(+0.36%)
Sep 05, 2003 30.00 30.20 29.36 29.49 989,500 -0.51(-1.70%)
Sep 04, 2003 30.00 30.25 29.62 30.00 1,208,600 -0.00(-0.02%)
Sep 03, 2003 29.04 30.10 28.70 30.00 1,036,800 +1.30(+4.53%)
Sep 02, 2003 28.61 28.86 28.33 28.70 650,500 +0.09(+0.33%)
Aug 29, 2003 28.52 28.80 28.49 28.61 414,300 -0.23(-0.81%)
Aug 28, 2003 28.20 28.86 28.15 28.84 464,000 +0.69(+2.45%)
Aug 27, 2003 28.60 28.60 28.16 28.16 634,800 -0.47(-1.66%)
Aug 26, 2003 28.98 28.98 28.01 28.63 682,200 -0.21(-0.73%)
Aug 25, 2003 28.75 29.10 28.56 28.84 474,800 +0.10(+0.37%)
Aug 22, 2003 29.45 29.50 28.70 28.74 551,000 -0.59(-2.03%)
Aug 21, 2003 28.79 29.39 28.78 29.33 680,500 +0.54(+1.89%)
Aug 20, 2003 28.80 29.03 28.58 28.79 558,900 -0.26(-0.91%)
Aug 19, 2003 28.62 29.23 28.58 29.05 1,090,400 +0.64(+2.27%)
Aug 18, 2003 28.47 28.70 28.27 28.41 826,200 -0.06(-0.23%)
Aug 15, 2003 28.23 28.59 28.17 28.47 438,600 +0.14(+0.51%)
Aug 14, 2003 28.14 28.36 27.79 28.33 816,500 +0.19(+0.66%)
Aug 13, 2003 29.03 29.03 28.09 28.14 1,092,800 -0.89(-3.07%)
Aug 12, 2003 28.98 29.34 28.52 29.03 1,080,700 +0.06(+0.19%)
Aug 11, 2003 29.45 29.50 28.58 28.98 1,008,500 -0.47(-1.58%)
Aug 08, 2003 29.00 29.76 29.00 29.44 1,095,200 +0.60(+2.08%)
Aug 07, 2003 28.64 28.84 28.20 28.84 852,900 +0.21(+0.73%)
Aug 06, 2003 27.83 28.76 27.80 28.63 1,274,200 +1.05(+3.83%)
Aug 05, 2003 28.14 28.48 27.49 27.58 758,700 -0.55(-1.96%)
Aug 04, 2003 27.91 28.29 27.41 28.12 1,102,700 +0.20(+0.73%)
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.