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 (%)
Nov 30, 2016
11.17
11.37
10.87
11.06
980,168
+0.02(+0.18%)
Nov 29, 2016
11.10
11.20
10.88
11.04
1,104,902
-0.10(-0.90%)
Nov 28, 2016
11.84
11.88
11.09
11.14
1,212,543
-0.69(-5.83%)
Nov 25, 2016
11.64
11.84
11.56
11.83
323,626
+0.22(+1.89%)
Nov 23, 2016
11.61
11.61
11.61
0
+0.19(+1.66%)
Nov 22, 2016
11.55
11.86
11.34
11.42
1,914,425
+0.10(+0.88%)
Nov 21, 2016
11.28
11.50
11.15
11.32
1,171,048
+0.13(+1.16%)
Nov 18, 2016
11.16
11.41
11.04
11.19
1,140,290
+0.09(+0.81%)
Nov 17, 2016
10.84
11.26
10.34
11.10
1,752,629
+0.36(+3.30%)
Nov 16, 2016
10.57
10.78
10.45
10.74
1,223,712
+0.08(+0.80%)
Nov 15, 2016
10.35
10.72
10.13
10.66
1,504,693
+0.27(+2.60%)
Nov 14, 2016
10.48
10.70
10.29
10.39
1,294,395
+0.04(+0.39%)
Nov 11, 2016
10.08
10.41
10.07
10.35
1,525,137
+0.25(+2.48%)
Nov 10, 2016
9.620
10.20
9.530
10.10
2,679,862
+0.64(+6.77%)
Nov 09, 2016
9.390
9.620
9.140
9.460
2,480,066
+0.00(+0.00%)
Nov 08, 2016
9.510
9.617
9.380
9.460
1,484,542
-0.08(-0.84%)
Nov 07, 2016
9.350
9.720
9.260
9.540
2,041,643
+0.40(+4.38%)
Nov 04, 2016
9.290
10.13
9.039
9.140
2,075,474
-0.25(-2.66%)
Nov 03, 2016
9.480
9.520
9.120
9.390
3,473,288
-0.04(-0.42%)
Nov 02, 2016
9.710
9.750
9.420
9.430
1,106,857
-0.28(-2.83%)
Nov 01, 2016
9.720
9.890
9.590
9.705
1,243,790
+0.04(+0.36%)
Oct 31, 2016
9.590
10.00
9.500
9.670
463,051
+0.10(+1.04%)
Oct 28, 2016
9.710
9.825
9.510
9.570
1,534,970
-0.16(-1.64%)
Oct 27, 2016
9.760
9.870
9.610
9.730
1,137,197
+0.02(+0.21%)
Oct 26, 2016
9.640
9.770
9.600
9.710
1,370,496
-0.02(-0.21%)
Oct 25, 2016
10.35
10.35
9.730
9.730
2,111,320
-0.67(-6.44%)
Oct 24, 2016
10.48
10.66
10.37
10.40
749,127
+0.02(+0.19%)
Oct 21, 2016
10.30
10.39
10.20
10.38
883,984
-0.04(-0.38%)
Oct 20, 2016
10.38
10.51
10.29
10.42
1,499,455
-0.01(-0.10%)
Oct 19, 2016
10.33
10.53
10.21
10.43
2,001,521
+0.15(+1.46%)
Oct 18, 2016
10.75
10.83
10.27
10.28
1,949,057
-0.34(-3.20%)
Oct 17, 2016
10.79
10.85
10.45
10.62
1,360,557
-0.25(-2.30%)
Oct 14, 2016
11.19
11.42
10.86
10.87
718,686
-0.25(-2.25%)
Oct 13, 2016
11.02
11.28
11.02
11.12
794,339
+0.00(+0.00%)
Oct 12, 2016
11.15
11.29
11.03
11.12
412,906
-0.06(-0.54%)
Oct 11, 2016
11.40
11.55
11.03
11.18
567,203
-0.28(-2.44%)
Oct 10, 2016
11.35
11.58
11.31
11.46
413,463
+0.25(+2.23%)
Oct 07, 2016
11.61
11.65
11.19
11.21
759,535
-0.55(-4.68%)
Oct 06, 2016
11.27
11.84
11.25
11.76
1,061,763
+0.44(+3.89%)
Oct 05, 2016
11.38
11.52
11.26
11.32
830,333
-0.03(-0.26%)
Oct 04, 2016
11.39
11.56
11.23
11.35
375,907
-0.05(-0.44%)
Oct 03, 2016
11.45
11.58
11.29
11.40
793,182
-0.11(-0.96%)
Sep 30, 2016
11.54
11.65
11.25
11.51
1,202,748
+0.11(+0.96%)
Sep 29, 2016
11.72
11.72
11.31
11.40
692,308
-0.33(-2.81%)
Sep 28, 2016
11.73
11.82
11.47
11.73
1,128,367
+0.00(+0.00%)
Sep 27, 2016
11.70
11.73
11.47
11.73
796,867
+0.06(+0.51%)
Sep 26, 2016
11.63
11.87
11.61
11.67
438,306
-0.09(-0.77%)
Sep 23, 2016
11.81
12.01
11.62
11.76
932,494
-0.05(-0.42%)
Sep 22, 2016
11.78
12.07
11.59
11.81
1,311,624
+0.10(+0.85%)
Sep 21, 2016
11.54
11.74
11.34
11.71
1,533,747
+0.20(+1.74%)
Sep 20, 2016
12.14
12.19
11.39
11.51
1,634,695
-0.51(-4.24%)
Sep 19, 2016
11.98
12.38
11.91
12.02
705,720
+0.17(+1.43%)
Sep 16, 2016
12.20
12.22
11.77
11.85
1,240,776
-0.39(-3.19%)
Sep 15, 2016
12.47
12.47
12.19
12.24
477,571
-0.02(-0.16%)
Sep 14, 2016
12.36
12.52
12.08
12.26
835,144
-0.05(-0.41%)
Sep 13, 2016
12.58
12.62
12.20
12.31
1,080,717
-0.36(-2.84%)
Sep 12, 2016
12.49
12.67
12.40
12.67
1,221,830
+0.05(+0.40%)
Sep 09, 2016
13.43
13.43
12.52
12.62
1,749,406
-0.99(-7.27%)
Sep 08, 2016
13.61
13.76
13.48
13.61
813,401
-0.01(-0.07%)
Sep 07, 2016
13.48
13.79
13.33
13.62
1,383,035
+0.29(+2.18%)
Sep 06, 2016
13.64
13.78
13.20
13.33
857,091
-0.09(-0.67%)
Sep 02, 2016
13.55
13.42
13.42
13.42
788,500
-0.11(-0.81%)
Sep 01, 2016
13.77
13.78
13.24
13.53
773,052
-0.21(-1.53%)
Aug 31, 2016
14.07
14.09
13.55
13.74
1,177,343
-0.29(-2.07%)
Aug 30, 2016
13.65
14.03
13.58
14.03
1,177,459
+0.43(+3.16%)
Aug 29, 2016
13.10
13.76
13.10
13.60
1,474,621
+0.59(+4.53%)
Aug 26, 2016
13.01
13.32
12.78
13.01
1,317,737
+0.05(+0.39%)
Aug 25, 2016
12.85
12.98
12.80
12.96
868,422
+0.08(+0.62%)
Aug 24, 2016
13.11
13.12
12.81
12.88
746,233
-0.21(-1.60%)
Aug 23, 2016
12.75
13.24
12.71
13.09
1,243,246
+0.41(+3.23%)
Aug 22, 2016
12.51
12.75
12.25
12.68
1,101,047
+0.06(+0.48%)
Aug 19, 2016
12.63
12.72
12.55
12.62
1,023,990
-0.02(-0.16%)
Aug 18, 2016
12.56
12.74
12.30
12.64
902,627
+0.08(+0.64%)
Aug 17, 2016
12.60
12.65
12.36
12.56
1,712,633
+0.02(+0.16%)
Aug 16, 2016
12.43
12.59
12.25
12.54
1,131,900
+0.09(+0.72%)
Aug 15, 2016
12.40
12.56
12.17
12.45
719,634
+0.16(+1.30%)
Aug 12, 2016
12.44
12.57
12.11
12.29
1,728,736
-0.16(-1.29%)
Aug 11, 2016
12.47
12.66
12.31
12.45
898,960
+0.03(+0.24%)
Aug 10, 2016
12.45
12.84
12.07
12.42
990,723
+0.02(+0.16%)
Aug 09, 2016
12.44
12.52
12.03
12.40
1,175,785
-0.04(-0.32%)
Aug 08, 2016
12.44
12.85
12.43
12.44
1,007,368
-0.12(-0.96%)
Aug 05, 2016
12.00
12.99
12.00
12.56
2,305,788
-0.55(-4.20%)
Aug 04, 2016
13.13
13.24
12.77
13.11
1,102,217
+0.00(+0.00%)
Aug 03, 2016
12.86
13.17
12.75
13.11
892,003
+0.28(+2.18%)
Aug 02, 2016
12.95
13.15
12.78
12.83
1,144,859
-0.15(-1.16%)
Aug 01, 2016
12.96
13.33
12.66
12.98
1,757,592
+0.09(+0.70%)
Jul 29, 2016
13.12
13.15
12.73
12.89
1,793,212
-0.21(-1.60%)
Jul 28, 2016
13.10
13.35
13.02
13.10
1,868,590
+0.01(+0.08%)
Jul 27, 2016
13.15
13.38
12.87
13.09
1,218,417
+0.00(+0.00%)
Jul 26, 2016
13.03
13.16
12.93
13.09
769,888
+0.11(+0.85%)
Jul 25, 2016
12.92
13.22
12.92
12.98
741,349
+0.08(+0.62%)
Jul 22, 2016
12.81
13.00
12.63
12.90
494,319
+0.08(+0.62%)
Jul 21, 2016
12.98
13.04
12.73
12.82
679,285
-0.13(-1.00%)
Jul 20, 2016
12.94
13.09
12.78
12.95
586,348
+0.07(+0.54%)
Jul 19, 2016
13.10
13.10
12.82
12.88
648,233
-0.21(-1.60%)
Jul 18, 2016
12.81
13.24
12.66
13.09
1,043,082
+0.27(+2.11%)
Jul 15, 2016
12.76
12.84
12.51
12.82
749,757
+0.15(+1.18%)
Jul 14, 2016
12.86
12.86
12.54
12.67
744,564
+0.04(+0.32%)
Jul 13, 2016
12.88
12.95
12.63
12.63
772,463
-0.18(-1.41%)
Jul 12, 2016
12.88
13.02
12.63
12.81
1,283,680
+0.06(+0.47%)
Jul 11, 2016
12.48
12.86
12.48
12.75
1,289,710
+0.41(+3.32%)
Jul 08, 2016
11.96
12.45
11.82
12.34
1,660,698
+0.52(+4.40%)
Jul 07, 2016
11.65
11.90
11.61
11.82
1,073,365
+0.56(+4.97%)
Jul 05, 2016
11.50
11.77
11.01
11.26
1,327,484
-0.30(-2.60%)
Jul 01, 2016
11.28
11.56
11.56
11.56
601,800
+0.31(+2.76%)
Jun 30, 2016
10.78
11.26
10.78
11.25
816,878
+0.22(+1.99%)
Jun 29, 2016
10.92
11.16
10.71
11.03
1,139,305
+0.35(+3.28%)
Jun 28, 2016
10.34
10.99
10.34
10.68
1,219,457
+0.49(+4.81%)
Jun 27, 2016
10.74
10.89
10.15
10.19
2,296,543
-0.74(-6.77%)
Jun 24, 2016
10.99
11.29
10.78
10.93
4,715,769
-0.79(-6.74%)
Jun 23, 2016
11.19
11.72
11.07
11.72
947,774
+0.70(+6.35%)
Jun 22, 2016
11.32
11.33
10.93
11.02
976,410
-0.30(-2.65%)
Jun 21, 2016
11.42
11.64
11.06
11.32
1,065,409
-0.09(-0.79%)
Jun 20, 2016
11.20
11.57
11.04
11.41
1,149,815
+0.34(+3.07%)
Jun 17, 2016
10.93
11.17
10.80
11.07
2,145,368
+0.20(+1.84%)
Jun 16, 2016
11.13
11.13
10.65
10.87
1,014,220
-0.13(-1.18%)
Jun 15, 2016
11.05
11.20
10.89
11.00
1,898,185
-0.04(-0.36%)
Jun 14, 2016
11.29
11.37
10.98
11.04
1,375,663
-0.29(-2.56%)
Jun 13, 2016
11.61
11.75
11.29
11.33
1,300,684
-0.41(-3.49%)
Jun 10, 2016
11.89
12.03
11.69
11.74
1,014,438
-0.37(-3.06%)
Jun 09, 2016
12.22
12.31
12.06
12.11
802,741
-0.19(-1.54%)
Jun 08, 2016
12.18
12.34
12.09
12.30
1,225,321
+0.16(+1.32%)
Jun 07, 2016
11.96
12.20
11.84
12.14
1,141,445
+0.18(+1.51%)
Jun 06, 2016
11.89
11.99
11.72
11.96
1,063,071
+0.08(+0.67%)
Jun 03, 2016
12.31
12.33
11.86
11.88
1,370,289
-0.41(-3.34%)
Jun 02, 2016
11.96
12.31
11.94
12.29
1,877,275
+0.22(+1.82%)
Jun 01, 2016
11.99
12.18
11.74
12.07
2,299,272
+0.31(+2.64%)
May 31, 2016
11.89
12.02
11.62
11.76
1,200,861
-0.02(-0.17%)
May 27, 2016
11.66
11.78
11.78
11.78
2,201,200
+0.14(+1.20%)
May 26, 2016
11.91
12.02
11.47
11.64
2,515,743
-0.24(-2.02%)
May 25, 2016
12.03
12.26
11.80
11.88
2,042,808
-0.07(-0.59%)
May 24, 2016
11.84
12.03
11.65
11.95
1,397,950
+0.19(+1.62%)
May 23, 2016
11.54
11.99
11.44
11.76
1,808,133
+0.12(+1.03%)
May 20, 2016
11.53
11.73
11.16
11.64
1,569,673
+0.20(+1.75%)
May 19, 2016
10.66
11.49
10.64
11.44
9,466,099
+0.51(+4.67%)
May 18, 2016
11.12
11.33
10.82
10.93
1,640,581
-0.24(-2.15%)
May 17, 2016
11.09
11.44
10.64
11.17
1,557,690
+0.11(+0.99%)
May 16, 2016
11.34
11.38
11.04
11.06
1,968,467
-0.18(-1.60%)
May 13, 2016
11.41
11.62
11.21
11.24
1,925,067
-0.26(-2.26%)
May 12, 2016
11.60
11.75
11.39
11.50
1,136,266
-0.03(-0.26%)
May 11, 2016
11.30
11.83
11.17
11.53
1,415,621
+0.17(+1.50%)
May 10, 2016
11.16
11.39
11.05
11.36
1,407,632
+0.24(+2.16%)
May 09, 2016
10.86
11.44
10.86
11.12
1,869,639
+0.26(+2.39%)
May 06, 2016
11.48
11.61
10.17
10.86
3,084,299
-0.43(-3.81%)
May 05, 2016
11.17
11.53
11.08
11.29
1,713,510
+0.16(+1.44%)
May 04, 2016
10.90
11.33
10.83
11.13
1,119,727
+0.15(+1.37%)
May 03, 2016
11.32
11.36
10.90
10.98
1,646,937
-0.46(-4.02%)
May 02, 2016
11.15
11.46
10.94
11.44
981,606
+0.35(+3.16%)
Apr 29, 2016
11.38
11.39
10.82
11.09
1,548,799
-0.31(-2.72%)
Apr 28, 2016
11.92
12.02
11.34
11.40
940,043
-0.63(-5.24%)
Apr 27, 2016
12.09
12.17
11.97
12.03
900,412
-0.11(-0.91%)
Apr 26, 2016
12.23
12.28
11.94
12.14
917,635
-0.07(-0.57%)
Apr 25, 2016
12.38
12.59
12.09
12.21
500,634
-0.19(-1.53%)
Apr 22, 2016
12.35
12.57
12.34
12.40
1,061,486
+0.10(+0.81%)
Apr 21, 2016
12.30
12.77
12.28
12.30
886,519
+0.10(+0.82%)
Apr 20, 2016
11.94
12.50
11.94
12.20
846,196
+0.18(+1.50%)
Apr 19, 2016
12.12
12.17
11.91
12.02
648,183
-0.08(-0.66%)
Apr 18, 2016
11.99
12.32
11.85
12.10
535,939
+0.07(+0.58%)
Apr 15, 2016
11.90
12.19
11.80
12.03
949,455
+0.14(+1.18%)
Apr 14, 2016
11.97
12.01
11.76
11.89
882,147
-0.09(-0.75%)
Apr 13, 2016
11.84
12.07
11.71
11.98
862,024
+0.27(+2.31%)
Apr 12, 2016
11.89
12.04
11.63
11.71
847,822
-0.15(-1.26%)
Apr 11, 2016
11.76
12.19
11.66
11.86
1,074,113
+0.20(+1.72%)
Apr 08, 2016
11.72
11.89
11.34
11.66
692,168
+0.11(+0.95%)
Apr 07, 2016
11.58
11.84
11.36
11.55
1,108,723
-0.18(-1.53%)
Apr 06, 2016
11.33
11.80
11.23
11.73
1,063,357
+0.45(+3.99%)
Apr 05, 2016
10.92
11.33
10.76
11.28
832,784
+0.20(+1.81%)
Apr 04, 2016
11.41
11.51
11.03
11.08
963,683
-0.33(-2.89%)
Apr 01, 2016
11.07
11.50
10.96
11.41
1,110,659
+0.14(+1.24%)
Mar 31, 2016
10.65
11.34
10.61
11.27
1,733,777
+0.63(+5.92%)
Mar 30, 2016
10.79
10.85
10.50
10.64
1,122,087
-0.03(-0.28%)
Mar 29, 2016
10.24
10.87
10.18
10.67
1,595,230
+0.38(+3.69%)
Mar 28, 2016
10.16
10.37
9.920
10.29
748,926
+0.15(+1.48%)
Mar 24, 2016
10.12
10.14
10.14
10.14
561,200
-0.08(-0.78%)
Mar 23, 2016
10.09
10.45
10.09
10.22
2,053,123
+0.11(+1.09%)
Mar 22, 2016
9.840
10.19
9.760
10.11
673,874
+0.21(+2.12%)
Mar 21, 2016
10.08
10.26
9.860
9.900
663,253
-0.21(-2.08%)
Mar 18, 2016
10.08
10.38
9.990
10.11
2,111,803
+0.10(+1.00%)
Mar 17, 2016
9.620
10.06
9.590
10.01
638,584
+0.30(+3.09%)
Mar 16, 2016
9.310
9.750
9.260
9.710
1,388,465
+0.36(+3.85%)
Mar 15, 2016
9.900
10.01
9.290
9.350
780,811
-0.64(-6.41%)
Mar 14, 2016
9.660
10.01
9.590
9.990
1,162,827
+0.30(+3.10%)
Mar 11, 2016
9.380
9.705
9.050
9.690
697,524
+0.43(+4.64%)
Mar 10, 2016
9.510
9.580
9.070
9.260
774,227
-0.17(-1.80%)
Mar 09, 2016
9.780
9.910
9.270
9.430
1,070,103
-0.31(-3.18%)
Mar 08, 2016
9.910
10.04
9.630
9.740
1,586,002
-0.26(-2.60%)
Mar 07, 2016
9.650
10.04
9.650
10.00
2,222,155
+0.21(+2.15%)
Mar 04, 2016
9.020
10.20
8.840
9.790
4,879,213
+1.14(+13.18%)
Mar 03, 2016
8.640
8.700
8.290
8.650
1,498,673
+0.02(+0.23%)
Mar 02, 2016
8.550
8.680
8.310
8.630
1,809,438
+0.14(+1.65%)
Mar 01, 2016
7.970
8.510
7.970
8.490
2,646,922
+0.56(+7.06%)
Feb 29, 2016
8.000
8.380
7.900
7.930
1,988,227
+0.03(+0.38%)
Feb 26, 2016
7.450
7.920
7.405
7.900
1,184,595
+0.53(+7.19%)
Feb 25, 2016
7.370
7.490
7.200
7.370
728,944
+0.02(+0.27%)
Feb 24, 2016
7.040
7.355
7.010
7.350
913,128
+0.15(+2.08%)
Feb 23, 2016
7.360
7.400
7.090
7.200
1,111,897
-0.19(-2.57%)
Feb 22, 2016
6.890
7.550
6.890
7.390
1,803,810
+0.63(+9.32%)
Feb 19, 2016
6.860
6.930
6.720
6.760
1,427,635
-0.15(-2.10%)
Feb 18, 2016
7.050
7.310
6.780
6.905
1,310,284
-0.12(-1.78%)
Feb 17, 2016
7.000
7.250
7.000
7.030
1,867,120
+0.05(+0.72%)
Feb 16, 2016
6.780
7.000
6.640
6.980
1,366,611
+0.34(+5.12%)
Feb 12, 2016
6.690
6.640
6.640
6.640
1,130,900
+0.05(+0.76%)
Feb 11, 2016
6.810
7.130
6.500
6.590
1,591,174
-0.35(-5.04%)
Feb 10, 2016
6.980
7.240
6.750
6.940
1,567,012
+0.18(+2.66%)
Feb 09, 2016
7.170
7.240
6.665
6.760
2,448,684
-0.49(-6.76%)
Feb 08, 2016
7.480
7.570
7.040
7.250
2,518,373
-0.38(-4.98%)
Feb 05, 2016
8.130
8.380
7.595
7.630
1,904,581
-0.59(-7.18%)
Feb 04, 2016
7.800
8.320
7.720
8.220
1,172,192
+0.42(+5.38%)
Feb 03, 2016
8.030
8.130
7.580
7.800
1,895,303
+0.05(+0.65%)
Feb 02, 2016
7.990
8.040
7.630
7.750
1,395,881
-0.40(-4.91%)
Feb 01, 2016
7.970
8.210
7.860
8.150
1,174,472
+0.12(+1.49%)
Jan 29, 2016
7.700
8.045
7.700
8.030
1,186,519
+0.43(+5.66%)
Jan 28, 2016
7.780
7.840
7.321
7.600
1,363,705
+0.02(+0.26%)
Jan 27, 2016
8.010
8.060
7.495
7.580
1,248,602
-0.46(-5.72%)
Jan 26, 2016
7.800
8.070
7.470
8.040
1,266,386
+0.24(+3.08%)
Jan 25, 2016
8.150
8.170
7.740
7.800
1,457,811
-0.48(-5.80%)
Jan 22, 2016
8.020
8.510
8.020
8.280
1,630,098
+0.46(+5.88%)
Jan 21, 2016
7.660
8.310
7.650
7.820
1,863,167
+0.19(+2.49%)
Jan 20, 2016
7.440
7.790
7.020
7.630
3,064,304
+0.00(+0.00%)
Jan 19, 2016
8.300
8.320
7.570
7.630
2,167,091
-0.54(-6.61%)
Jan 15, 2016
8.330
8.170
8.170
8.170
1,472,300
-0.43(-5.00%)
Jan 14, 2016
8.550
8.735
8.225
8.600
1,518,987
+0.08(+0.94%)
Jan 13, 2016
9.040
9.130
8.490
8.520
1,573,035
-0.51(-5.65%)
Jan 12, 2016
9.290
9.360
8.730
9.030
2,358,340
-0.13(-1.42%)
Jan 11, 2016
9.490
9.510
8.945
9.160
1,841,149
-0.31(-3.27%)
Jan 08, 2016
9.710
9.810
9.410
9.470
1,665,901
-0.18(-1.87%)
Jan 07, 2016
10.03
10.24
9.590
9.650
2,409,718
-0.77(-7.39%)
Jan 06, 2016
11.01
11.14
10.14
10.42
2,280,633
-0.76(-6.80%)
Jan 05, 2016
11.16
11.26
10.78
11.18
1,395,235
+0.09(+0.81%)
Jan 04, 2016
10.83
11.14
10.51
11.09
1,859,127
+0.01(+0.09%)
Dec 31, 2015
10.50
11.08
11.08
11.08
1,405,300
+0.39(+3.65%)
Dec 30, 2015
10.70
10.98
10.67
10.69
733,261
-0.07(-0.65%)
Dec 29, 2015
10.71
10.80
10.46
10.76
1,019,806
+0.16(+1.51%)
Dec 28, 2015
10.84
10.90
10.46
10.60
683,551
-0.32(-2.93%)
Dec 24, 2015
10.98
10.92
10.92
10.92
307,000
-0.09(-0.82%)
Dec 23, 2015
10.75
11.16
10.75
11.01
899,308
+0.31(+2.90%)
Dec 22, 2015
10.78
10.86
10.50
10.70
804,480
-0.08(-0.74%)
Dec 21, 2015
10.86
10.91
10.45
10.78
1,110,877
-0.04(-0.37%)
Dec 18, 2015
10.91
11.28
10.75
10.82
1,871,010
-0.10(-0.92%)
Dec 17, 2015
11.40
11.74
10.79
10.92
1,620,120
-0.49(-4.29%)
Dec 16, 2015
11.09
11.51
11.03
11.41
1,445,232
+0.45(+4.11%)
Dec 15, 2015
10.05
11.03
10.02
10.96
2,701,625
+0.39(+3.69%)
Dec 14, 2015
11.77
11.77
10.14
10.57
5,366,147
-1.25(-10.58%)
Dec 11, 2015
11.83
12.12
11.73
11.82
1,290,374
-0.25(-2.07%)
Dec 10, 2015
12.18
12.27
11.94
12.07
1,599,462
-0.09(-0.74%)
Dec 09, 2015
12.83
12.99
12.11
12.16
1,583,352
-0.78(-6.03%)
Dec 08, 2015
12.93
13.07
12.64
12.94
1,261,285
+0.07(+0.54%)
Dec 07, 2015
13.33
13.44
12.52
12.87
2,411,694
-0.50(-3.74%)
Dec 04, 2015
13.05
13.47
13.02
13.37
1,170,856
+0.35(+2.69%)
Dec 03, 2015
13.50
13.58
12.93
13.02
2,001,290
-0.48(-3.56%)
Dec 02, 2015
13.35
13.66
13.26
13.50
1,130,790
+0.08(+0.60%)
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
.