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
New Home Co. Llc
(NY:
NWHM
)
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 (%)
Jun 30, 2016
9.550
9.560
9.210
9.540
55,256
+0.09(+0.95%)
Jun 29, 2016
9.460
9.560
9.140
9.450
45,770
+0.22(+2.38%)
Jun 28, 2016
8.880
9.450
8.880
9.230
59,214
+0.49(+5.61%)
Jun 27, 2016
9.260
9.290
8.710
8.740
60,922
-0.66(-7.02%)
Jun 24, 2016
9.550
9.720
9.360
9.400
206,227
-0.56(-5.62%)
Jun 23, 2016
9.790
10.10
9.710
9.960
29,229
+0.39(+4.08%)
Jun 22, 2016
9.800
10.18
9.540
9.570
24,309
-0.24(-2.45%)
Jun 21, 2016
10.26
10.64
9.670
9.810
59,061
-0.43(-4.20%)
Jun 20, 2016
10.29
10.48
10.24
10.24
39,711
+0.04(+0.39%)
Jun 17, 2016
10.46
10.50
10.18
10.20
83,586
-0.24(-2.30%)
Jun 16, 2016
10.28
10.49
10.13
10.44
27,125
+0.09(+0.87%)
Jun 15, 2016
10.44
10.51
10.23
10.35
25,853
-0.08(-0.77%)
Jun 14, 2016
10.35
10.44
10.24
10.43
38,613
+0.06(+0.58%)
Jun 13, 2016
10.35
10.61
10.33
10.37
48,501
+0.00(+0.00%)
Jun 10, 2016
10.52
10.89
10.26
10.37
20,776
-0.35(-3.26%)
Jun 09, 2016
11.05
11.15
10.70
10.72
32,731
-0.33(-2.99%)
Jun 08, 2016
10.66
11.18
10.52
11.05
41,021
+0.43(+4.05%)
Jun 07, 2016
10.09
10.69
10.04
10.62
36,373
+0.50(+4.94%)
Jun 06, 2016
10.26
10.42
9.970
10.12
33,842
-0.15(-1.46%)
Jun 03, 2016
9.960
10.36
9.650
10.27
41,982
+0.31(+3.11%)
Jun 02, 2016
10.00
10.10
9.920
9.960
30,429
-0.04(-0.40%)
Jun 01, 2016
10.10
10.12
10.00
10.00
35,399
-0.13(-1.28%)
May 31, 2016
10.20
10.21
9.900
10.13
48,824
-0.05(-0.49%)
May 27, 2016
9.950
10.18
10.18
10.18
34,900
+0.27(+2.72%)
May 26, 2016
9.960
10.19
9.850
9.910
51,365
-0.06(-0.60%)
May 25, 2016
9.970
10.09
9.820
9.970
50,884
-0.02(-0.20%)
May 24, 2016
9.340
10.03
9.295
9.990
85,434
+0.79(+8.59%)
May 23, 2016
9.110
9.320
9.080
9.200
40,409
+0.05(+0.55%)
May 20, 2016
8.780
9.200
8.780
9.150
41,190
+0.44(+5.05%)
May 19, 2016
8.770
8.840
8.620
8.710
31,744
-0.11(-1.25%)
May 18, 2016
8.860
8.940
8.710
8.820
57,644
+0.08(+0.92%)
May 17, 2016
8.890
9.040
8.710
8.740
57,595
-0.16(-1.80%)
May 16, 2016
9.130
9.260
8.880
8.900
26,970
-0.05(-0.56%)
May 13, 2016
8.880
9.260
8.710
8.950
122,268
-0.03(-0.33%)
May 12, 2016
9.040
9.110
8.960
8.980
58,829
-0.15(-1.64%)
May 11, 2016
9.310
9.310
9.020
9.130
52,678
-0.23(-2.46%)
May 10, 2016
9.740
9.740
9.250
9.360
37,685
-0.07(-0.74%)
May 09, 2016
9.070
9.820
9.070
9.430
50,532
+0.14(+1.51%)
May 06, 2016
9.410
9.450
9.250
9.290
44,057
-0.06(-0.64%)
May 05, 2016
9.800
10.11
9.320
9.350
72,829
-0.22(-2.30%)
May 04, 2016
10.23
10.24
9.530
9.570
81,168
-0.72(-7.00%)
May 03, 2016
10.75
10.75
10.27
10.29
93,408
-0.57(-5.25%)
May 02, 2016
11.11
11.11
10.69
10.86
94,163
-0.27(-2.43%)
Apr 29, 2016
10.95
11.45
10.95
11.13
174,562
-1.12(-9.14%)
Apr 28, 2016
12.11
12.35
11.88
12.25
147,939
+0.06(+0.49%)
Apr 27, 2016
12.28
12.38
12.06
12.19
24,838
-0.03(-0.25%)
Apr 26, 2016
12.31
12.32
12.12
12.22
31,423
+0.01(+0.08%)
Apr 25, 2016
12.32
12.34
12.12
12.21
39,115
-0.10(-0.81%)
Apr 22, 2016
12.50
12.54
12.26
12.31
26,537
-0.20(-1.60%)
Apr 21, 2016
12.30
12.59
12.30
12.51
28,804
+0.15(+1.21%)
Apr 20, 2016
12.27
12.46
12.14
12.36
44,535
+0.10(+0.82%)
Apr 19, 2016
12.54
12.79
12.18
12.26
59,370
-0.28(-2.23%)
Apr 18, 2016
12.44
12.71
12.32
12.54
28,434
-0.01(-0.08%)
Apr 15, 2016
12.37
12.69
12.17
12.55
52,818
+0.18(+1.46%)
Apr 14, 2016
12.55
12.67
12.24
12.37
46,972
-0.15(-1.20%)
Apr 13, 2016
12.30
12.60
12.10
12.52
43,830
+0.27(+2.20%)
Apr 12, 2016
12.19
12.36
12.02
12.25
53,858
+0.09(+0.74%)
Apr 11, 2016
12.25
12.25
11.95
12.16
29,686
+0.02(+0.16%)
Apr 08, 2016
12.27
12.27
11.90
12.14
35,070
+0.06(+0.50%)
Apr 07, 2016
11.95
12.14
11.78
12.08
38,797
+0.01(+0.08%)
Apr 06, 2016
11.60
12.18
11.54
12.07
40,686
+0.42(+3.61%)
Apr 05, 2016
11.50
11.86
11.40
11.65
72,377
+0.00(+0.00%)
Apr 04, 2016
12.31
12.31
11.35
11.65
70,184
-0.62(-5.05%)
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
.