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 (%)
Jul 31, 2012
3.670
3.710
3.570
3.600
183,970
-0.08(-2.17%)
Jul 30, 2012
3.960
4.000
3.580
3.680
312,751
-0.08(-2.13%)
Jul 27, 2012
3.740
3.830
3.650
3.760
428,830
+0.06(+1.62%)
Jul 26, 2012
3.910
3.950
3.650
3.700
459,131
-0.10(-2.63%)
Jul 25, 2012
4.130
4.130
3.780
3.800
305,305
-0.26(-6.40%)
Jul 24, 2012
4.290
4.310
4.000
4.060
388,535
-0.21(-4.92%)
Jul 23, 2012
3.970
4.370
3.940
4.270
365,220
+0.16(+3.89%)
Jul 20, 2012
4.760
4.906
4.060
4.110
861,143
-0.77(-15.78%)
Jul 19, 2012
4.850
4.980
4.800
4.880
220,105
+0.02(+0.41%)
Jul 18, 2012
4.830
5.010
4.810
4.860
135,662
+0.01(+0.21%)
Jul 17, 2012
5.080
5.080
4.760
4.850
173,534
-0.13(-2.61%)
Jul 16, 2012
4.920
5.030
4.812
4.980
245,672
+0.08(+1.63%)
Jul 13, 2012
4.950
5.130
4.810
4.900
244,551
+0.00(+0.00%)
Jul 12, 2012
4.650
4.940
4.520
4.900
404,460
+0.23(+4.93%)
Jul 11, 2012
4.780
4.780
4.560
4.670
241,261
-0.08(-1.68%)
Jul 10, 2012
5.300
5.300
4.690
4.750
434,743
-0.53(-10.04%)
Jul 09, 2012
5.320
5.380
5.210
5.280
160,651
-0.06(-1.12%)
Jul 06, 2012
5.250
5.360
5.160
5.340
184,040
-0.03(-0.56%)
Jul 05, 2012
5.390
5.480
5.300
5.370
307,492
-0.02(-0.37%)
Jul 03, 2012
5.170
5.490
5.120
5.390
315,206
+0.22(+4.26%)
Jul 02, 2012
4.780
5.180
4.750
5.170
514,583
+0.43(+9.07%)
Jun 29, 2012
4.820
4.950
4.670
4.740
795,925
+0.08(+1.72%)
Jun 28, 2012
4.460
4.670
4.340
4.660
470,953
+0.15(+3.33%)
Jun 27, 2012
4.300
4.540
4.270
4.510
464,827
+0.25(+5.87%)
Jun 26, 2012
4.190
4.320
4.011
4.260
194,022
+0.09(+2.16%)
Jun 25, 2012
3.860
4.210
3.850
4.170
267,459
+0.22(+5.57%)
Jun 22, 2012
3.950
4.000
3.840
3.950
1,646,642
+0.05(+1.28%)
Jun 21, 2012
4.280
4.290
3.880
3.900
314,428
-0.40(-9.30%)
Jun 20, 2012
4.410
4.440
4.190
4.300
248,970
-0.10(-2.27%)
Jun 19, 2012
4.380
4.500
4.348
4.400
515,198
+0.05(+1.15%)
Jun 18, 2012
4.120
4.400
4.110
4.350
269,425
+0.19(+4.57%)
Jun 15, 2012
4.030
4.160
4.030
4.160
267,884
+0.11(+2.72%)
Jun 14, 2012
3.960
4.120
3.960
4.050
160,611
+0.05(+1.25%)
Jun 13, 2012
4.060
4.160
3.940
4.000
167,918
-0.08(-1.96%)
Jun 12, 2012
4.070
4.108
3.950
4.080
286,597
+0.06(+1.49%)
Jun 11, 2012
4.140
4.190
3.950
4.020
316,932
-0.02(-0.50%)
Jun 08, 2012
3.800
4.050
3.770
4.040
298,957
+0.22(+5.76%)
Jun 07, 2012
3.730
3.830
3.620
3.820
454,888
+0.28(+7.91%)
Jun 06, 2012
3.500
3.590
3.490
3.540
416,839
+0.09(+2.61%)
Jun 05, 2012
3.520
3.550
3.380
3.450
225,749
-0.06(-1.71%)
Jun 04, 2012
3.630
3.800
3.480
3.510
427,491
-0.08(-2.23%)
Jun 01, 2012
3.790
3.800
3.570
3.590
275,896
-0.37(-9.34%)
May 31, 2012
4.050
4.050
3.820
3.960
222,282
-0.08(-1.98%)
May 30, 2012
4.010
4.050
3.860
4.040
220,830
+0.04(+1.00%)
May 29, 2012
4.030
4.090
3.920
4.000
181,065
+0.03(+0.76%)
May 25, 2012
4.020
4.049
3.820
3.970
256,823
-0.06(-1.49%)
May 24, 2012
3.980
4.100
3.920
4.030
252,284
+0.12(+3.07%)
May 23, 2012
3.740
3.930
3.720
3.910
246,251
+0.15(+3.99%)
May 22, 2012
3.670
3.790
3.670
3.760
456,389
+0.11(+3.01%)
May 21, 2012
3.620
3.760
3.610
3.650
398,757
+0.10(+2.82%)
May 18, 2012
3.820
3.820
3.550
3.550
330,120
-0.28(-7.31%)
May 17, 2012
4.140
4.170
3.800
3.830
296,687
-0.29(-7.04%)
May 16, 2012
4.320
4.370
4.080
4.120
602,028
-0.22(-5.07%)
May 15, 2012
4.290
4.360
4.250
4.340
608,308
+0.05(+1.17%)
May 14, 2012
4.200
4.300
4.090
4.290
220,495
+0.00(+0.00%)
May 11, 2012
4.300
4.420
4.250
4.290
233,330
-0.06(-1.38%)
May 10, 2012
4.070
4.480
4.060
4.350
571,705
+0.37(+9.30%)
May 09, 2012
3.950
4.010
3.900
3.980
199,983
-0.04(-1.00%)
May 08, 2012
3.850
4.030
3.750
4.020
149,103
+0.12(+3.08%)
May 07, 2012
3.780
3.940
3.780
3.900
267,817
+0.09(+2.36%)
May 04, 2012
4.110
4.120
3.810
3.810
271,026
-0.34(-8.19%)
May 03, 2012
4.200
4.390
4.120
4.150
391,337
-0.05(-1.19%)
May 02, 2012
4.060
4.230
4.040
4.200
226,297
+0.09(+2.19%)
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
.