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 (%)
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%)
Feb 03, 2020
24.95
25.29
24.56
24.64
1,507,520
-0.15(-0.60%)
Jan 31, 2020
26.01
26.21
24.55
24.80
1,676,400
-1.28(-4.93%)
Jan 30, 2020
26.20
26.43
25.80
26.08
616,166
-0.28(-1.06%)
Jan 29, 2020
27.07
27.14
26.06
26.36
706,039
-0.63(-2.33%)
Jan 28, 2020
26.54
27.11
26.50
26.99
815,061
+0.51(+1.95%)
Jan 27, 2020
25.79
26.74
25.65
26.48
1,419,612
+0.12(+0.47%)
Jan 24, 2020
27.01
27.22
26.14
26.35
785,200
-0.57(-2.12%)
Jan 23, 2020
26.94
27.13
26.53
26.92
1,395,814
+0.05(+0.19%)
Jan 22, 2020
27.24
27.39
26.85
26.87
839,197
-0.26(-0.96%)
Jan 21, 2020
26.85
27.23
26.72
27.13
1,055,148
+0.31(+1.16%)
Jan 17, 2020
27.25
27.50
26.79
26.82
1,268,600
-0.21(-0.78%)
Jan 16, 2020
27.28
27.58
26.96
27.03
643,112
-0.08(-0.30%)
Jan 15, 2020
26.45
27.12
26.41
27.11
1,124,450
+0.68(+2.57%)
Jan 14, 2020
26.60
26.73
26.29
26.43
1,117,143
-0.36(-1.34%)
Jan 13, 2020
26.51
26.93
26.51
26.79
1,011,211
+0.42(+1.59%)
Jan 10, 2020
26.38
26.62
26.10
26.37
804,800
+0.08(+0.30%)
Jan 09, 2020
26.29
26.58
26.20
26.29
853,895
+0.10(+0.38%)
Jan 08, 2020
26.00
26.62
25.94
26.19
963,112
+0.27(+1.04%)
Jan 07, 2020
25.63
26.29
25.63
25.92
1,049,322
+0.18(+0.70%)
Jan 06, 2020
25.48
25.77
25.09
25.74
1,297,004
+0.52(+2.06%)
Jan 03, 2020
25.00
25.46
24.96
25.22
1,019,200
-0.19(-0.75%)
Jan 02, 2020
25.59
25.65
25.07
25.41
1,151,452
+0.00(+0.00%)
Dec 31, 2019
25.43
25.66
25.31
25.41
735,900
-0.02(-0.08%)
Dec 30, 2019
25.51
25.57
25.06
25.43
603,356
-0.02(-0.08%)
Dec 27, 2019
25.49
25.63
25.19
25.45
666,900
+0.06(+0.24%)
Dec 26, 2019
25.23
25.51
25.01
25.39
818,168
-0.04(-0.16%)
Dec 24, 2019
24.90
25.45
24.81
25.43
325,100
+0.49(+1.96%)
Dec 23, 2019
25.11
25.25
24.89
24.94
843,398
+0.03(+0.12%)
Dec 20, 2019
25.03
25.18
24.75
24.91
1,644,700
+0.07(+0.28%)
Dec 19, 2019
25.19
25.29
24.71
24.84
1,232,585
-0.40(-1.58%)
Dec 18, 2019
25.61
25.76
25.09
25.24
3,018,666
-0.30(-1.17%)
Dec 17, 2019
25.37
25.84
25.37
25.54
1,171,473
+0.21(+0.83%)
Dec 16, 2019
25.52
25.79
25.29
25.33
1,030,700
-0.03(-0.12%)
Dec 13, 2019
25.36
25.65
25.13
25.36
1,236,100
+0.06(+0.24%)
Dec 12, 2019
25.87
26.07
25.29
25.30
880,061
-0.62(-2.39%)
Dec 11, 2019
25.66
25.98
25.61
25.92
882,115
+0.26(+0.99%)
Dec 10, 2019
25.79
25.79
25.54
25.66
714,260
-0.03(-0.10%)
Dec 09, 2019
25.27
25.78
25.10
25.69
1,134,711
+0.39(+1.54%)
Dec 06, 2019
25.87
26.00
25.15
25.30
1,265,700
-0.39(-1.52%)
Dec 05, 2019
25.33
25.72
25.30
25.69
1,467,101
+0.47(+1.86%)
Dec 04, 2019
25.41
25.56
25.12
25.22
1,467,250
+0.04(+0.16%)
Dec 03, 2019
24.82
25.30
24.64
25.18
834,799
+0.04(+0.16%)
Dec 02, 2019
25.46
25.46
25.04
25.14
918,647
-0.27(-1.06%)
Nov 29, 2019
25.86
25.88
25.40
25.41
391,300
-0.49(-1.89%)
Nov 27, 2019
25.89
26.06
25.78
25.90
747,700
+0.18(+0.70%)
Nov 26, 2019
25.63
25.99
25.58
25.72
998,648
+0.20(+0.78%)
Nov 25, 2019
25.05
25.56
25.04
25.52
1,006,570
+0.50(+2.00%)
Nov 22, 2019
24.88
25.11
24.79
25.02
596,100
+0.16(+0.64%)
Nov 21, 2019
25.65
25.65
24.73
24.86
1,235,307
-0.50(-1.97%)
Nov 20, 2019
25.34
25.57
25.14
25.36
1,048,041
-0.02(-0.08%)
Nov 19, 2019
25.36
25.65
25.36
25.38
1,426,837
+0.04(+0.16%)
Nov 18, 2019
25.10
25.43
24.98
25.34
1,276,304
+0.29(+1.16%)
Nov 15, 2019
25.40
25.55
24.95
25.05
1,063,700
-0.19(-0.75%)
Nov 14, 2019
24.77
25.32
24.77
25.24
1,202,155
+0.48(+1.94%)
Nov 13, 2019
24.61
24.95
24.41
24.76
1,222,602
+0.01(+0.04%)
Nov 12, 2019
24.49
24.95
24.45
24.75
1,430,571
+0.39(+1.60%)
Nov 11, 2019
24.11
24.43
23.82
24.36
1,128,126
+0.17(+0.70%)
Nov 08, 2019
23.56
24.20
23.29
24.19
1,612,900
+0.63(+2.67%)
Nov 07, 2019
24.21
24.28
23.47
23.56
1,619,820
-0.57(-2.34%)
Nov 06, 2019
23.91
24.19
23.55
24.12
2,048,549
+0.32(+1.37%)
Nov 05, 2019
24.64
24.78
23.40
23.80
1,879,102
-0.64(-2.62%)
Nov 04, 2019
24.49
24.50
24.12
24.44
1,762,432
+0.14(+0.58%)
Nov 01, 2019
23.50
24.67
23.35
24.30
2,776,800
+1.69(+7.47%)
Oct 31, 2019
22.20
22.63
22.09
22.61
1,507,365
+0.25(+1.14%)
Oct 30, 2019
22.91
22.97
21.80
22.36
1,427,707
-0.52(-2.25%)
Oct 29, 2019
22.76
22.99
22.66
22.87
990,677
+0.03(+0.13%)
Oct 28, 2019
22.96
23.05
22.79
22.84
1,043,550
-0.08(-0.35%)
Oct 25, 2019
22.65
23.13
22.65
22.92
803,000
+0.22(+0.97%)
Oct 24, 2019
22.85
22.85
22.56
22.70
1,279,461
-0.08(-0.35%)
Oct 23, 2019
23.02
23.10
22.68
22.78
1,373,541
-0.27(-1.17%)
Oct 22, 2019
23.47
23.50
23.04
23.05
1,663,927
-0.28(-1.20%)
Oct 21, 2019
23.16
23.44
23.03
23.33
1,887,296
+0.44(+1.92%)
Oct 18, 2019
22.74
23.30
22.65
22.89
1,852,800
+0.16(+0.70%)
Oct 17, 2019
22.58
22.90
22.51
22.73
1,849,399
+0.29(+1.29%)
Oct 16, 2019
22.00
22.58
21.69
22.44
2,296,162
+0.91(+4.23%)
Oct 15, 2019
20.80
21.61
20.66
21.53
1,609,309
+0.96(+4.64%)
Oct 14, 2019
20.54
20.66
20.39
20.57
732,959
-0.10(-0.46%)
Oct 11, 2019
20.96
21.09
20.66
20.67
868,700
-0.06(-0.29%)
Oct 10, 2019
20.88
20.98
20.63
20.73
804,713
-0.07(-0.31%)
Oct 09, 2019
20.48
21.06
20.48
20.80
1,904,869
+0.40(+1.96%)
Oct 08, 2019
20.13
20.56
20.01
20.39
552,105
+0.09(+0.47%)
Oct 07, 2019
20.44
20.51
20.26
20.30
501,737
-0.20(-0.98%)
Oct 04, 2019
20.11
20.57
20.11
20.50
745,900
+0.39(+1.94%)
Oct 03, 2019
20.14
20.27
19.61
20.11
798,326
-0.16(-0.79%)
Oct 02, 2019
20.20
20.35
19.80
20.27
844,428
-0.16(-0.78%)
Oct 01, 2019
20.78
21.00
20.41
20.43
1,387,681
-0.15(-0.73%)
Sep 30, 2019
20.46
20.70
20.34
20.58
1,318,680
+0.19(+0.93%)
Sep 27, 2019
20.60
20.75
20.27
20.39
830,700
-0.16(-0.78%)
Sep 26, 2019
20.57
20.70
20.44
20.55
474,808
-0.13(-0.63%)
Sep 25, 2019
20.27
20.79
20.14
20.68
1,185,651
+0.44(+2.17%)
Sep 24, 2019
20.50
20.69
20.18
20.24
835,306
-0.17(-0.83%)
Sep 23, 2019
20.10
20.59
20.00
20.41
518,550
+0.15(+0.74%)
Sep 20, 2019
20.48
20.67
20.15
20.26
1,099,300
-0.30(-1.46%)
Sep 19, 2019
20.50
20.75
20.28
20.56
1,048,270
+0.07(+0.34%)
Sep 18, 2019
20.46
20.65
20.25
20.49
1,377,997
+0.15(+0.74%)
Sep 17, 2019
20.23
20.35
19.83
20.34
1,119,271
+0.11(+0.54%)
Sep 16, 2019
20.15
20.36
19.97
20.23
1,394,356
+0.04(+0.20%)
Sep 13, 2019
20.11
20.52
20.09
20.19
954,800
+0.20(+1.00%)
Sep 12, 2019
20.01
20.26
19.79
19.99
1,053,534
+0.04(+0.20%)
Sep 11, 2019
19.80
20.02
19.60
19.95
1,185,743
+0.19(+0.96%)
Sep 10, 2019
19.42
19.90
19.03
19.76
1,247,808
+0.33(+1.70%)
Sep 09, 2019
19.13
19.76
19.07
19.43
1,199,625
+0.36(+1.89%)
Sep 06, 2019
19.30
19.47
19.04
19.07
733,000
-0.14(-0.73%)
Sep 05, 2019
19.22
19.56
19.00
19.21
1,044,826
+0.15(+0.79%)
Sep 04, 2019
19.14
19.16
18.93
19.06
805,161
+0.13(+0.69%)
Sep 03, 2019
19.32
19.33
18.68
18.93
818,350
-0.52(-2.67%)
Aug 30, 2019
19.58
19.68
19.35
19.45
617,400
+0.00(+0.00%)
Aug 29, 2019
19.33
19.65
19.33
19.45
594,695
+0.30(+1.57%)
Aug 28, 2019
18.88
19.28
18.63
19.15
533,623
+0.28(+1.48%)
Aug 27, 2019
19.34
19.34
18.79
18.87
641,492
-0.34(-1.77%)
Aug 26, 2019
19.03
19.22
18.75
19.21
684,335
+0.39(+2.07%)
Aug 23, 2019
19.53
19.67
18.77
18.82
789,900
-0.79(-4.03%)
Aug 22, 2019
19.70
19.87
19.37
19.61
790,818
+0.00(+0.00%)
Aug 21, 2019
19.22
19.68
19.19
19.61
1,157,522
+0.49(+2.56%)
Aug 20, 2019
19.06
19.32
19.03
19.12
752,182
-0.02(-0.10%)
Aug 19, 2019
19.19
19.39
19.13
19.14
671,033
+0.21(+1.11%)
Aug 16, 2019
18.86
19.06
18.72
18.93
970,300
+0.21(+1.12%)
Aug 15, 2019
18.78
18.95
18.48
18.72
865,444
+0.02(+0.11%)
Aug 14, 2019
18.88
19.12
18.61
18.70
1,488,395
-0.51(-2.65%)
Aug 13, 2019
19.54
19.84
19.17
19.21
1,672,239
-0.45(-2.29%)
Aug 12, 2019
20.02
20.06
19.59
19.66
1,084,013
-0.49(-2.43%)
Aug 09, 2019
20.12
20.27
19.82
20.15
1,139,500
+0.03(+0.15%)
Aug 08, 2019
19.63
20.30
19.57
20.12
1,894,954
+0.49(+2.50%)
Aug 07, 2019
18.67
19.66
18.56
19.63
2,174,174
+0.65(+3.42%)
Aug 06, 2019
19.11
19.30
18.64
18.98
2,055,049
+0.08(+0.42%)
Aug 05, 2019
18.88
19.25
18.58
18.90
2,016,340
+0.03(+0.16%)
Aug 02, 2019
17.96
18.91
17.41
18.87
3,616,200
+2.07(+12.32%)
Aug 01, 2019
17.18
17.51
16.74
16.80
1,589,983
-0.38(-2.21%)
Jul 31, 2019
17.43
17.51
17.02
17.18
1,463,655
-0.22(-1.26%)
Jul 30, 2019
16.78
17.40
16.72
17.40
1,273,726
+0.53(+3.14%)
Jul 29, 2019
17.38
17.55
16.74
16.87
951,896
-0.47(-2.71%)
Jul 26, 2019
17.32
17.48
17.11
17.34
757,600
-0.03(-0.17%)
Jul 25, 2019
17.29
17.63
17.16
17.37
1,231,508
+0.14(+0.81%)
Jul 24, 2019
16.50
17.27
16.50
17.23
924,412
+0.64(+3.86%)
Jul 23, 2019
16.33
16.59
16.19
16.59
694,116
+0.39(+2.41%)
Jul 22, 2019
16.41
16.49
16.06
16.20
584,415
-0.15(-0.92%)
Jul 19, 2019
16.50
16.67
16.13
16.35
634,800
-0.18(-1.09%)
Jul 18, 2019
16.55
16.61
16.24
16.53
718,000
+0.02(+0.12%)
Jul 17, 2019
16.97
17.04
16.48
16.51
673,927
-0.38(-2.25%)
Jul 16, 2019
16.88
17.09
16.78
16.89
551,104
+0.05(+0.30%)
Jul 15, 2019
17.06
17.12
16.69
16.84
723,052
-0.17(-1.00%)
Jul 12, 2019
17.01
17.22
16.84
17.01
1,059,600
+0.11(+0.65%)
Jul 11, 2019
16.83
17.02
16.67
16.90
885,425
+0.06(+0.36%)
Jul 10, 2019
16.87
17.00
16.66
16.84
821,601
+0.09(+0.54%)
Jul 09, 2019
16.89
17.05
16.61
16.75
754,955
-0.29(-1.70%)
Jul 08, 2019
17.02
17.22
16.90
17.04
681,010
+0.07(+0.41%)
Jul 05, 2019
16.84
17.00
16.71
16.97
876,800
+0.01(+0.06%)
Jul 03, 2019
17.04
17.15
16.79
16.96
360,300
-0.02(-0.12%)
Jul 02, 2019
16.94
16.99
16.73
16.98
538,815
+0.09(+0.53%)
Jul 01, 2019
17.11
17.19
16.73
16.89
931,387
+0.03(+0.18%)
Jun 28, 2019
16.28
17.00
16.21
16.86
2,957,000
+0.61(+3.75%)
Jun 27, 2019
15.45
16.28
15.39
16.25
1,199,924
+0.88(+5.73%)
Jun 26, 2019
15.46
15.55
15.23
15.37
1,061,130
-0.05(-0.32%)
Jun 25, 2019
15.43
15.50
15.15
15.42
1,340,262
+0.05(+0.33%)
Jun 24, 2019
15.25
15.53
15.14
15.37
749,369
+0.12(+0.79%)
Jun 21, 2019
15.64
15.78
15.10
15.25
948,600
-0.46(-2.93%)
Jun 20, 2019
15.44
15.72
15.36
15.71
816,023
+0.40(+2.61%)
Jun 19, 2019
15.35
15.40
15.01
15.31
706,599
+0.00(+0.00%)
Jun 18, 2019
15.37
15.74
15.12
15.31
663,989
+0.08(+0.53%)
Jun 17, 2019
15.45
15.47
15.13
15.23
472,118
-0.20(-1.30%)
Jun 14, 2019
15.31
15.65
15.31
15.43
600,100
+0.08(+0.52%)
Jun 13, 2019
15.00
15.42
14.96
15.35
872,272
+0.44(+2.95%)
Jun 12, 2019
14.77
14.99
14.67
14.91
1,036,938
+0.16(+1.08%)
Jun 11, 2019
15.07
15.07
14.59
14.75
1,386,948
-0.13(-0.87%)
Jun 10, 2019
14.69
15.08
14.69
14.88
910,718
+0.28(+1.92%)
Jun 07, 2019
14.72
14.78
14.51
14.60
1,423,300
-0.09(-0.61%)
Jun 06, 2019
14.82
14.91
14.42
14.69
1,531,459
-0.10(-0.68%)
Jun 05, 2019
14.98
15.10
14.64
14.79
717,474
-0.13(-0.87%)
Jun 04, 2019
14.32
14.94
14.30
14.92
1,441,959
+0.79(+5.59%)
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
.