Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Builders Firstsource
(NQ:
BLDR
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
39.15
39.24
37.46
38.25
1,972,900
-0.64(-1.65%)
Jan 28, 2021
38.37
39.27
37.79
38.89
2,139,915
+0.95(+2.50%)
Jan 27, 2021
39.50
39.64
37.66
37.94
2,623,553
-2.42(-6.00%)
Jan 26, 2021
42.28
42.47
40.23
40.36
1,654,099
-1.57(-3.74%)
Jan 25, 2021
42.82
43.15
40.78
41.93
1,868,906
-0.95(-2.22%)
Jan 22, 2021
42.24
42.94
41.62
42.88
2,545,500
+0.28(+0.66%)
Jan 21, 2021
41.60
43.48
41.47
42.60
2,745,597
+1.13(+2.72%)
Jan 20, 2021
40.66
41.50
40.16
41.47
3,916,921
+1.07(+2.65%)
Jan 19, 2021
41.14
41.47
40.26
40.40
2,610,474
-0.47(-1.15%)
Jan 15, 2021
39.91
41.63
39.65
40.87
3,652,800
+0.62(+1.54%)
Jan 14, 2021
39.23
40.50
39.17
40.25
3,061,017
+1.65(+4.27%)
Jan 13, 2021
39.90
40.06
38.50
38.60
2,091,115
-0.90(-2.28%)
Jan 12, 2021
39.65
39.89
39.05
39.50
2,707,164
-0.13(-0.33%)
Jan 11, 2021
39.64
40.38
39.31
39.63
2,163,774
-0.54(-1.34%)
Jan 08, 2021
42.47
42.55
40.07
40.17
3,452,800
-2.22(-5.24%)
Jan 07, 2021
41.30
42.45
40.21
42.39
2,439,417
+1.45(+3.54%)
Jan 06, 2021
39.70
40.98
38.37
40.94
4,651,604
+1.24(+3.12%)
Jan 05, 2021
39.53
40.34
39.04
39.70
3,872,881
-0.13(-0.33%)
Jan 04, 2021
41.25
41.57
38.70
39.83
2,913,210
-0.98(-2.40%)
Dec 31, 2020
40.81
40.81
40.81
2,374,719
-1.47(-3.48%)
Dec 30, 2020
42.09
42.84
41.74
42.28
2,374,719
+0.37(+0.88%)
Dec 29, 2020
41.95
42.49
40.78
41.91
3,133,441
-0.01(-0.02%)
Dec 28, 2020
42.78
42.78
41.36
41.92
2,140,769
-0.35(-0.83%)
Dec 24, 2020
41.60
42.28
41.36
42.27
716,700
+0.71(+1.71%)
Dec 23, 2020
41.22
41.73
40.62
41.56
1,667,511
+0.51(+1.24%)
Dec 22, 2020
40.83
41.14
40.06
41.05
1,754,440
+0.32(+0.79%)
Dec 21, 2020
38.39
40.76
38.28
40.73
2,322,768
+1.29(+3.27%)
Dec 18, 2020
38.81
39.94
37.96
39.44
3,017,400
+1.27(+3.33%)
Dec 17, 2020
36.39
38.27
36.10
38.17
1,619,081
+2.39(+6.68%)
Dec 16, 2020
36.68
36.77
35.45
35.78
1,272,482
-0.62(-1.70%)
Dec 15, 2020
35.75
36.64
35.32
36.40
2,375,958
+0.96(+2.71%)
Dec 14, 2020
36.04
36.39
35.40
35.44
1,467,088
-0.33(-0.92%)
Dec 11, 2020
35.84
36.08
35.30
35.77
1,139,700
-0.26(-0.72%)
Dec 10, 2020
35.10
36.10
34.76
36.03
1,013,638
+0.55(+1.55%)
Dec 09, 2020
35.50
36.20
35.11
35.48
1,450,778
+0.18(+0.51%)
Dec 08, 2020
36.76
36.97
35.21
35.30
1,889,890
-1.70(-4.59%)
Dec 07, 2020
35.74
37.34
35.24
37.00
1,667,639
+1.70(+4.82%)
Dec 04, 2020
35.95
36.22
34.42
35.30
2,201,600
-0.63(-1.75%)
Dec 03, 2020
35.23
36.33
34.90
35.93
1,061,270
+0.70(+1.99%)
Dec 02, 2020
35.66
35.97
34.71
35.23
1,755,521
-0.70(-1.95%)
Dec 01, 2020
38.40
38.48
35.72
35.93
1,903,718
-1.48(-3.96%)
Nov 30, 2020
37.81
38.09
36.68
37.41
2,513,312
-0.52(-1.37%)
Nov 27, 2020
37.30
38.09
37.25
37.93
920,900
+0.60(+1.61%)
Nov 25, 2020
37.13
37.52
36.54
37.33
1,256,500
+0.24(+0.65%)
Nov 24, 2020
37.10
37.26
36.11
37.09
1,792,428
+0.31(+0.84%)
Nov 23, 2020
36.08
37.15
35.95
36.78
1,410,784
+1.02(+2.85%)
Nov 20, 2020
36.49
36.50
35.45
35.76
1,755,100
-0.98(-2.67%)
Nov 19, 2020
36.00
36.85
35.59
36.74
1,315,958
+0.69(+1.91%)
Nov 18, 2020
34.58
36.46
34.58
36.05
1,426,257
+0.24(+0.67%)
Nov 17, 2020
35.25
36.19
35.04
35.81
1,901,537
-0.05(-0.14%)
Nov 16, 2020
36.02
36.24
35.15
35.86
1,567,447
+1.02(+2.94%)
Nov 13, 2020
34.17
35.02
33.92
34.84
1,415,200
+1.01(+2.97%)
Nov 12, 2020
34.16
34.70
33.49
33.83
1,172,958
-0.55(-1.60%)
Nov 11, 2020
33.99
34.44
33.24
34.38
1,733,895
+0.58(+1.72%)
Nov 10, 2020
33.23
34.14
32.47
33.80
2,275,363
+1.59(+4.94%)
Nov 09, 2020
36.23
36.88
32.14
32.21
3,532,346
-1.88(-5.51%)
Nov 06, 2020
34.65
34.77
33.64
34.09
4,163,300
-0.56(-1.62%)
Nov 05, 2020
34.70
36.07
34.49
34.65
2,290,553
+0.55(+1.61%)
Nov 04, 2020
32.44
34.49
32.31
34.10
1,766,079
+1.42(+4.35%)
Nov 03, 2020
34.22
34.22
31.73
32.68
2,203,172
+0.01(+0.03%)
Nov 02, 2020
31.21
32.93
30.78
32.67
3,261,762
+2.37(+7.82%)
Oct 30, 2020
32.00
32.97
30.05
30.30
4,407,900
+0.29(+0.97%)
Oct 29, 2020
30.40
30.62
29.73
30.01
1,843,486
-0.50(-1.64%)
Oct 28, 2020
30.21
31.39
30.15
30.51
1,478,853
-0.84(-2.68%)
Oct 27, 2020
31.49
32.18
30.94
31.35
1,806,703
-0.34(-1.07%)
Oct 26, 2020
31.82
32.13
31.07
31.69
1,372,871
-0.97(-2.97%)
Oct 23, 2020
32.61
33.06
32.06
32.66
1,166,500
+0.41(+1.27%)
Oct 22, 2020
32.75
32.90
31.59
32.25
1,447,674
-0.30(-0.92%)
Oct 21, 2020
33.57
34.06
32.45
32.55
979,738
-1.12(-3.31%)
Oct 20, 2020
32.75
34.49
32.68
33.66
1,808,595
+0.98(+3.01%)
Oct 19, 2020
33.62
33.90
32.54
32.68
1,258,376
-0.82(-2.45%)
Oct 16, 2020
34.28
34.46
33.43
33.50
1,118,500
-0.68(-1.99%)
Oct 15, 2020
33.40
34.42
33.00
34.18
1,219,958
+0.27(+0.80%)
Oct 14, 2020
34.38
34.69
33.83
33.91
620,590
-0.27(-0.79%)
Oct 13, 2020
34.31
34.53
33.66
34.18
1,353,106
-0.36(-1.04%)
Oct 12, 2020
34.40
34.67
34.03
34.54
1,073,431
+0.54(+1.59%)
Oct 09, 2020
34.33
34.49
33.48
34.00
1,190,400
+0.13(+0.38%)
Oct 08, 2020
34.31
34.40
33.36
33.87
1,123,628
+0.03(+0.09%)
Oct 07, 2020
34.19
34.38
33.46
33.84
1,354,641
+0.42(+1.26%)
Oct 06, 2020
33.41
34.36
33.26
33.42
2,752,446
+0.03(+0.09%)
Oct 05, 2020
34.15
34.42
32.83
33.39
2,367,189
-0.30(-0.89%)
Oct 02, 2020
32.20
33.88
32.20
33.69
2,652,600
+0.53(+1.60%)
Oct 01, 2020
32.96
33.28
32.48
33.16
2,146,083
+0.54(+1.66%)
Sep 30, 2020
32.23
33.21
32.15
32.62
2,241,675
+0.62(+1.94%)
Sep 29, 2020
32.26
32.52
31.95
32.00
1,381,027
-0.30(-0.91%)
Sep 28, 2020
31.44
32.38
31.32
32.30
1,937,728
+1.71(+5.57%)
Sep 25, 2020
29.65
30.75
29.58
30.59
1,449,900
+0.56(+1.86%)
Sep 24, 2020
29.60
30.80
29.26
30.03
1,416,989
+0.43(+1.45%)
Sep 23, 2020
30.85
31.01
29.33
29.60
2,215,077
-1.23(-3.99%)
Sep 22, 2020
30.22
30.88
29.73
30.83
1,760,222
+0.78(+2.60%)
Sep 21, 2020
30.63
30.90
29.47
30.05
3,043,610
-1.65(-5.22%)
Sep 18, 2020
32.46
32.55
31.11
31.70
4,349,700
-0.58(-1.78%)
Sep 17, 2020
32.43
33.11
31.95
32.28
3,866,869
-0.89(-2.68%)
Sep 16, 2020
33.05
33.45
32.41
33.17
3,125,436
+0.59(+1.81%)
Sep 15, 2020
33.05
33.17
32.49
32.58
2,062,377
-0.27(-0.82%)
Sep 14, 2020
32.25
33.00
31.85
32.85
2,454,174
+0.95(+2.98%)
Sep 11, 2020
31.38
32.10
31.15
31.90
3,014,700
+0.06(+0.19%)
Sep 10, 2020
31.15
31.85
30.95
31.84
5,508,749
+0.92(+2.98%)
Sep 09, 2020
30.11
31.24
29.92
30.92
2,680,165
+0.90(+3.00%)
Sep 08, 2020
29.43
31.24
29.00
30.02
3,347,511
+0.00(+0.00%)
Sep 04, 2020
30.66
30.70
28.43
30.02
3,040,000
-0.14(-0.46%)
Sep 03, 2020
30.85
31.24
29.91
30.16
3,582,191
-1.36(-4.31%)
Sep 02, 2020
31.05
31.56
30.08
31.52
3,015,681
+0.54(+1.74%)
Sep 01, 2020
30.37
31.27
30.01
30.98
3,612,273
+0.36(+1.18%)
Aug 31, 2020
31.48
31.74
30.48
30.62
3,599,543
-1.05(-3.32%)
Aug 28, 2020
31.21
32.47
30.89
31.67
8,813,900
+1.43(+4.73%)
Aug 27, 2020
30.00
30.77
28.96
30.24
11,564,202
+2.33(+8.35%)
Aug 26, 2020
28.02
28.19
27.65
27.91
666,861
-0.12(-0.43%)
Aug 25, 2020
28.86
28.86
27.63
28.03
747,871
-0.10(-0.36%)
Aug 24, 2020
29.02
29.29
27.75
28.13
1,425,152
-0.48(-1.69%)
Aug 21, 2020
28.10
28.64
27.95
28.61
1,297,700
+0.44(+1.58%)
Aug 20, 2020
28.51
28.67
27.94
28.17
1,724,586
-0.64(-2.22%)
Aug 19, 2020
29.39
29.58
28.72
28.81
1,494,024
-0.68(-2.31%)
Aug 18, 2020
30.04
30.23
29.24
29.49
2,158,977
-0.53(-1.77%)
Aug 17, 2020
30.30
30.92
29.82
30.02
2,804,914
-0.25(-0.83%)
Aug 14, 2020
31.09
31.69
29.91
30.27
20,624,098
-1.11(-3.54%)
Aug 13, 2020
30.36
31.98
30.13
31.38
6,954,951
+1.02(+3.36%)
Aug 12, 2020
30.84
31.18
29.15
30.36
7,464,941
+3.30(+12.20%)
Aug 11, 2020
28.28
28.38
26.83
27.06
1,526,990
-0.72(-2.59%)
Aug 10, 2020
27.10
28.11
27.07
27.78
1,286,567
+0.86(+3.19%)
Aug 07, 2020
26.33
26.96
26.33
26.92
918,800
+0.43(+1.62%)
Aug 06, 2020
26.47
26.72
26.31
26.49
966,839
-0.04(-0.15%)
Aug 05, 2020
26.64
26.86
26.41
26.53
1,316,006
+0.31(+1.18%)
Aug 04, 2020
26.68
26.98
26.07
26.22
1,429,151
-1.05(-3.85%)
Aug 03, 2020
25.01
27.43
24.73
27.27
2,525,727
+3.58(+15.11%)
Jul 31, 2020
25.46
26.00
22.62
23.69
2,598,900
+0.26(+1.11%)
Jul 30, 2020
23.39
23.55
22.52
23.43
964,251
-0.27(-1.14%)
Jul 29, 2020
22.84
23.76
22.70
23.70
970,282
+1.14(+5.05%)
Jul 28, 2020
23.77
23.88
22.50
22.56
1,482,857
-1.25(-5.25%)
Jul 27, 2020
23.07
23.86
23.01
23.81
915,753
+0.71(+3.07%)
Jul 24, 2020
23.14
23.48
22.67
23.10
737,400
-0.16(-0.69%)
Jul 23, 2020
23.41
24.00
22.94
23.26
1,020,533
-0.03(-0.13%)
Jul 22, 2020
22.11
23.54
22.04
23.29
788,559
+1.02(+4.58%)
Jul 21, 2020
22.39
22.53
21.96
22.27
751,507
+0.37(+1.69%)
Jul 20, 2020
21.86
22.17
21.62
21.90
394,482
-0.15(-0.68%)
Jul 17, 2020
22.28
22.46
21.93
22.05
515,500
-0.30(-1.34%)
Jul 16, 2020
21.98
22.41
21.68
22.35
908,380
+0.33(+1.50%)
Jul 15, 2020
21.21
22.33
21.11
22.02
1,188,924
+1.30(+6.27%)
Jul 14, 2020
19.27
20.82
19.11
20.72
1,100,308
+1.38(+7.14%)
Jul 13, 2020
20.25
20.40
19.28
19.34
835,566
-0.57(-2.86%)
Jul 10, 2020
19.66
20.13
19.03
19.91
820,300
+0.32(+1.63%)
Jul 09, 2020
20.83
21.14
19.52
19.59
1,034,386
-1.27(-6.09%)
Jul 08, 2020
20.08
21.11
19.96
20.86
1,132,864
+1.02(+5.14%)
Jul 07, 2020
20.27
20.39
19.71
19.84
694,559
-0.59(-2.89%)
Jul 06, 2020
20.62
20.94
20.05
20.43
568,846
+0.36(+1.79%)
Jul 02, 2020
20.25
21.00
19.98
20.07
694,700
+0.34(+1.72%)
Jul 01, 2020
20.84
20.91
19.67
19.73
844,921
-0.97(-4.69%)
Jun 30, 2020
20.38
21.00
20.06
20.70
961,845
+0.24(+1.17%)
Jun 29, 2020
19.68
20.76
19.50
20.46
991,845
+1.11(+5.74%)
Jun 26, 2020
20.17
20.30
19.34
19.35
1,617,400
-0.96(-4.73%)
Jun 25, 2020
20.31
20.76
19.58
20.31
1,126,314
-0.35(-1.69%)
Jun 24, 2020
21.26
21.83
19.90
20.66
825,446
-1.04(-4.79%)
Jun 23, 2020
22.08
22.27
21.44
21.70
666,748
+0.00(+0.00%)
Jun 22, 2020
21.32
21.72
20.94
21.70
970,121
+0.12(+0.56%)
Jun 19, 2020
22.53
22.57
21.31
21.58
1,009,000
-0.53(-2.40%)
Jun 18, 2020
22.66
22.94
22.02
22.11
529,986
-0.15(-0.67%)
Jun 17, 2020
23.25
23.25
22.21
22.26
488,784
-0.79(-3.43%)
Jun 16, 2020
23.64
23.85
22.26
23.05
925,487
+0.31(+1.36%)
Jun 15, 2020
20.00
22.75
20.00
22.74
1,064,534
+1.75(+8.34%)
Jun 12, 2020
22.10
22.16
20.13
20.99
1,019,200
+0.32(+1.55%)
Jun 11, 2020
20.55
21.77
20.28
20.67
1,341,786
-2.02(-8.90%)
Jun 10, 2020
22.57
22.88
21.67
22.69
1,176,846
-0.02(-0.09%)
Jun 09, 2020
22.66
23.03
22.07
22.71
869,359
-0.69(-2.95%)
Jun 08, 2020
24.48
24.65
23.25
23.40
1,356,923
-0.14(-0.59%)
Jun 05, 2020
22.91
24.25
22.91
23.54
1,360,400
+1.10(+4.90%)
Jun 04, 2020
21.98
22.78
21.98
22.44
1,001,017
+0.19(+0.85%)
Jun 03, 2020
23.00
23.11
22.18
22.25
1,655,148
-0.24(-1.07%)
Jun 02, 2020
21.80
22.66
21.80
22.49
1,348,733
+0.99(+4.60%)
Jun 01, 2020
20.92
21.85
20.69
21.50
1,317,874
+0.69(+3.32%)
May 29, 2020
20.28
21.25
20.11
20.81
1,025,200
+0.15(+0.73%)
May 28, 2020
22.48
22.49
20.57
20.66
1,461,816
-1.63(-7.31%)
May 27, 2020
21.06
22.63
20.94
22.29
2,137,736
+1.73(+8.41%)
May 26, 2020
20.00
21.10
19.78
20.56
1,501,271
+1.38(+7.19%)
May 22, 2020
18.54
19.21
18.28
19.18
840,700
+0.74(+4.01%)
May 21, 2020
18.59
18.85
18.33
18.44
750,927
-0.07(-0.38%)
May 20, 2020
18.09
18.87
18.09
18.51
1,039,520
+0.80(+4.52%)
May 19, 2020
18.64
18.64
17.70
17.71
1,021,037
-1.17(-6.20%)
May 18, 2020
17.01
19.10
17.01
18.88
1,570,176
+2.79(+17.38%)
May 15, 2020
15.66
16.19
15.56
16.09
1,402,200
+0.39(+2.45%)
May 14, 2020
14.74
15.73
14.29
15.70
927,692
+0.39(+2.55%)
May 13, 2020
16.25
16.35
15.04
15.31
1,586,181
-1.22(-7.41%)
May 12, 2020
17.76
17.89
16.50
16.54
1,089,183
-1.09(-6.16%)
May 11, 2020
17.37
17.94
16.79
17.62
1,323,581
-0.27(-1.51%)
May 08, 2020
17.70
17.97
17.27
17.89
999,700
+0.74(+4.31%)
May 07, 2020
16.60
17.30
16.47
17.15
773,887
+0.94(+5.80%)
May 06, 2020
17.00
17.20
16.20
16.21
1,078,282
-0.69(-4.08%)
May 05, 2020
16.74
17.49
16.57
16.90
1,145,955
+0.06(+0.36%)
May 04, 2020
16.73
17.32
16.50
16.84
1,182,016
-0.39(-2.29%)
May 01, 2020
16.99
17.54
16.27
17.23
1,681,200
-1.12(-6.08%)
Apr 30, 2020
18.86
19.22
17.98
18.35
2,818,988
-1.19(-6.09%)
Apr 29, 2020
17.95
20.16
17.90
19.54
2,177,931
+2.24(+12.95%)
Apr 28, 2020
16.61
17.63
16.14
17.30
2,364,653
+1.50(+9.49%)
Apr 27, 2020
15.00
16.00
14.89
15.80
1,193,101
+1.08(+7.30%)
Apr 24, 2020
14.11
14.84
13.82
14.72
1,062,900
+0.76(+5.48%)
Apr 23, 2020
13.58
14.23
13.54
13.96
717,906
+0.50(+3.71%)
Apr 22, 2020
13.89
13.94
13.33
13.46
971,414
-0.02(-0.15%)
Apr 21, 2020
13.45
13.58
13.29
13.48
1,096,876
-0.46(-3.30%)
Apr 20, 2020
13.97
14.40
13.63
13.94
1,105,354
-0.68(-4.65%)
Apr 17, 2020
13.45
14.73
13.45
14.62
1,304,300
+1.67(+12.90%)
Apr 16, 2020
13.38
13.38
12.49
12.95
1,410,459
-0.30(-2.26%)
Apr 15, 2020
13.47
13.89
12.84
13.25
1,211,474
-0.89(-6.29%)
Apr 14, 2020
14.53
14.69
14.01
14.14
1,102,629
+0.31(+2.24%)
Apr 13, 2020
14.96
15.00
13.59
13.83
1,056,529
-1.21(-8.05%)
Apr 09, 2020
14.10
15.09
13.61
15.04
1,930,800
+1.46(+10.75%)
Apr 08, 2020
13.95
14.13
13.39
13.58
1,755,844
-0.01(-0.07%)
Apr 07, 2020
13.70
14.38
13.45
13.59
2,022,158
+0.78(+6.09%)
Apr 06, 2020
11.65
12.90
11.44
12.81
1,616,079
+1.90(+17.42%)
Apr 03, 2020
11.48
11.78
10.57
10.91
1,638,200
-0.63(-5.46%)
Apr 02, 2020
11.30
11.64
10.91
11.54
1,674,201
+0.06(+0.52%)
Apr 01, 2020
11.53
12.06
11.23
11.48
1,885,879
-0.75(-6.13%)
Mar 31, 2020
12.77
13.10
12.02
12.23
1,951,089
-0.63(-4.90%)
Mar 30, 2020
13.30
13.44
12.51
12.86
1,427,979
-0.47(-3.53%)
Mar 27, 2020
13.40
13.70
12.75
13.33
1,529,400
-0.85(-5.99%)
Mar 26, 2020
14.96
15.74
13.76
14.18
2,057,937
-0.45(-3.08%)
Mar 25, 2020
14.12
15.50
13.55
14.63
2,087,501
+0.91(+6.63%)
Mar 24, 2020
12.00
13.80
11.94
13.72
1,725,341
+2.60(+23.38%)
Mar 23, 2020
11.50
11.88
10.66
11.12
2,038,139
-0.28(-2.46%)
Mar 20, 2020
12.37
12.66
11.25
11.40
3,607,400
-0.61(-5.08%)
Mar 19, 2020
10.50
12.12
9.790
12.01
2,262,129
+1.36(+12.77%)
Mar 18, 2020
10.29
10.85
9.670
10.65
2,738,061
-0.64(-5.67%)
Mar 17, 2020
12.19
12.50
10.11
11.29
2,905,034
-0.91(-7.46%)
Mar 16, 2020
9.800
14.29
9.000
12.20
2,843,438
-3.70(-23.27%)
Mar 13, 2020
15.35
16.48
14.61
15.90
2,590,700
+1.14(+7.72%)
Mar 12, 2020
17.08
17.84
14.71
14.76
2,978,546
-4.35(-22.76%)
Mar 11, 2020
19.79
20.29
18.84
19.11
2,156,472
-1.56(-7.55%)
Mar 10, 2020
19.84
20.75
19.18
20.67
2,458,041
+1.70(+8.96%)
Mar 09, 2020
20.43
20.67
18.74
18.97
2,120,348
-3.11(-14.09%)
Mar 06, 2020
23.53
23.70
21.41
22.08
1,861,200
-2.39(-9.77%)
Mar 05, 2020
24.83
25.23
24.11
24.47
1,555,112
-1.17(-4.56%)
Mar 04, 2020
24.26
25.80
24.07
25.64
1,689,807
+1.92(+8.09%)
Mar 03, 2020
24.09
24.79
23.37
23.72
1,710,915
-0.45(-1.86%)
Mar 02, 2020
23.24
24.19
22.82
24.17
1,877,506
+1.46(+6.43%)
Feb 28, 2020
22.17
23.47
22.01
22.71
2,870,600
-0.28(-1.22%)
Feb 27, 2020
22.71
24.20
22.41
22.99
1,946,327
-0.28(-1.20%)
Feb 26, 2020
24.71
24.75
23.25
23.27
2,013,423
-1.45(-5.87%)
Feb 25, 2020
26.79
26.79
24.66
24.72
2,502,320
-1.98(-7.42%)
Feb 24, 2020
26.28
27.39
25.82
26.70
1,739,384
+0.01(+0.04%)
Feb 21, 2020
26.43
28.30
24.35
26.69
3,923,300
-1.49(-5.29%)
Feb 20, 2020
27.95
28.43
27.59
28.18
1,855,951
+0.22(+0.79%)
Feb 19, 2020
27.49
28.38
27.49
27.96
1,339,751
+0.69(+2.53%)
Feb 18, 2020
27.15
27.52
26.88
27.27
963,003
+0.08(+0.29%)
Feb 14, 2020
27.53
27.84
26.94
27.19
1,200,900
-0.51(-1.84%)
Feb 13, 2020
26.64
27.82
26.57
27.70
1,807,900
+1.02(+3.82%)
Feb 12, 2020
25.67
26.76
25.64
26.68
1,428,253
+1.07(+4.18%)
Feb 11, 2020
25.17
25.69
25.08
25.61
1,572,659
+0.50(+1.99%)
Feb 10, 2020
24.48
25.14
24.46
25.11
957,521
+0.59(+2.39%)
Feb 07, 2020
25.06
25.19
24.36
24.52
721,100
-0.58(-2.29%)
Feb 06, 2020
26.15
26.26
25.10
25.10
986,572
-1.00(-3.83%)
Feb 05, 2020
25.68
26.22
25.45
26.10
1,141,407
+1.04(+4.15%)
Feb 04, 2020
24.95
25.27
24.63
25.06
977,591
+0.41(+1.68%)
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
.