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
KB Home
(NY:
KBH
)
69.32
+1.17 (+1.72%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 2024
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 (%)
Aug 31, 2011
5.885
6.006
5.590
5.712
4,925,191
-0.13(-2.23%)
Aug 30, 2011
5.417
6.015
5.408
5.842
8,282,230
+0.42(+7.67%)
Aug 29, 2011
5.200
5.486
5.166
5.426
4,639,770
+0.34(+6.64%)
Aug 26, 2011
4.923
5.179
4.750
5.088
4,150,632
+0.10(+2.09%)
Aug 25, 2011
4.784
5.036
4.706
4.984
5,746,236
+0.29(+6.28%)
Aug 24, 2011
4.602
4.732
4.464
4.689
6,781,497
+0.12(+2.66%)
Aug 23, 2011
4.750
4.784
4.412
4.568
7,471,127
-0.14(-2.95%)
Aug 22, 2011
5.001
5.062
4.689
4.706
2,269,989
-0.15(-3.04%)
Aug 19, 2011
5.209
5.287
4.793
4.854
4,307,196
-0.35(-6.67%)
Aug 18, 2011
5.564
5.599
5.200
5.200
4,930,875
-0.61(-10.45%)
Aug 17, 2011
5.946
6.024
5.729
5.807
3,931,866
-0.14(-2.33%)
Aug 16, 2011
5.902
6.136
5.764
5.946
3,919,182
+0.08(+1.33%)
Aug 15, 2011
5.668
5.876
5.530
5.868
5,445,008
+0.28(+4.96%)
Aug 12, 2011
5.677
5.824
5.478
5.590
3,373,488
-0.03(-0.46%)
Aug 11, 2011
5.417
5.720
5.209
5.616
3,882,526
+0.23(+4.18%)
Aug 10, 2011
5.885
5.928
5.374
5.391
5,210,096
-0.68(-11.27%)
Aug 09, 2011
5.894
6.084
5.469
6.076
7,710,514
+0.58(+10.57%)
Aug 08, 2011
5.894
6.023
5.365
5.495
5,955,499
-0.71(-11.45%)
Aug 05, 2011
6.526
6.613
5.989
6.206
9,273,037
-0.19(-2.98%)
Aug 04, 2011
6.830
6.869
6.362
6.396
5,711,724
-0.55(-7.87%)
Aug 03, 2011
6.934
7.107
6.622
6.942
4,373,113
+0.00(+0.00%)
Aug 02, 2011
7.228
7.254
6.934
6.942
4,710,496
-0.34(-4.73%)
Aug 01, 2011
7.373
7.459
7.106
7.287
4,789,762
-0.02(-0.24%)
Jul 29, 2011
7.252
7.399
7.184
7.304
5,228,096
-0.05(-0.70%)
Jul 28, 2011
7.416
7.760
7.321
7.356
5,302,278
-0.09(-1.27%)
Jul 27, 2011
7.726
7.786
7.399
7.450
4,854,336
-0.34(-4.41%)
Jul 26, 2011
7.872
7.880
7.743
7.794
3,141,219
-0.08(-0.98%)
Jul 25, 2011
8.053
8.053
7.863
7.872
2,756,993
-0.23(-2.87%)
Jul 22, 2011
8.078
8.130
8.078
8.104
2,302,761
-0.08(-0.95%)
Jul 21, 2011
8.182
8.285
8.096
8.182
2,912,834
+0.05(+0.63%)
Jul 20, 2011
8.190
8.216
7.932
8.130
4,962,092
-0.06(-0.74%)
Jul 19, 2011
8.104
8.250
8.018
8.190
4,341,331
+0.25(+3.14%)
Jul 18, 2011
8.035
8.096
7.700
7.941
7,001,202
-0.10(-1.28%)
Jul 15, 2011
8.285
8.302
7.992
8.044
5,413,516
-0.16(-1.99%)
Jul 14, 2011
8.319
8.362
8.053
8.207
4,837,172
-0.01(-0.10%)
Jul 13, 2011
8.517
8.586
8.207
8.216
5,712,603
-0.23(-2.75%)
Jul 12, 2011
8.216
8.629
8.139
8.448
6,807,648
+0.19(+2.29%)
Jul 11, 2011
8.285
8.319
8.173
8.259
4,724,878
-0.14(-1.64%)
Jul 08, 2011
8.293
8.423
8.207
8.397
3,990,271
-0.03(-0.41%)
Jul 07, 2011
8.379
8.577
8.268
8.431
6,063,839
+0.15(+1.77%)
Jul 06, 2011
8.526
8.526
8.199
8.285
7,635,245
-0.27(-3.12%)
Jul 05, 2011
8.620
8.663
8.242
8.552
9,643,662
-0.20(-2.26%)
Jul 01, 2011
8.620
9.007
8.414
8.749
11,800,512
+0.34(+3.99%)
Jun 30, 2011
8.577
8.586
8.225
8.414
13,119,491
-0.26(-2.98%)
Jun 29, 2011
9.765
10.02
8.500
8.672
27,481,468
-1.58(-15.44%)
Jun 28, 2011
10.20
10.35
10.02
10.25
6,018,535
+0.11(+1.10%)
Jun 27, 2011
10.22
10.47
10.08
10.14
4,847,539
+0.03(+0.26%)
Jun 24, 2011
10.22
10.37
9.919
10.12
9,781,698
-0.08(-0.76%)
Jun 23, 2011
10.07
10.36
10.02
10.19
5,479,399
+0.02(+0.17%)
Jun 22, 2011
10.12
10.48
9.962
10.18
6,487,981
+0.11(+1.11%)
Jun 21, 2011
10.11
10.15
10.02
10.07
3,835,961
+0.03(+0.34%)
Jun 20, 2011
9.945
10.06
9.928
10.03
3,421,510
+0.28(+2.82%)
Jun 17, 2011
9.722
9.808
9.567
9.756
4,475,144
+0.16(+1.70%)
Jun 16, 2011
9.472
9.833
9.412
9.592
6,475,214
+0.18(+1.92%)
Jun 15, 2011
9.429
9.575
9.309
9.412
5,604,205
-0.15(-1.62%)
Jun 14, 2011
9.266
9.687
9.223
9.567
5,343,600
+0.40(+4.41%)
Jun 13, 2011
9.085
9.257
8.939
9.162
3,005,666
+0.10(+1.14%)
Jun 10, 2011
9.223
9.231
8.844
9.059
5,645,957
-0.22(-2.32%)
Jun 09, 2011
9.274
9.508
9.214
9.274
4,339,436
+0.02(+0.19%)
Jun 08, 2011
9.446
9.506
9.205
9.257
6,722,677
-0.27(-2.80%)
Jun 07, 2011
9.661
9.696
9.481
9.524
2,939,437
-0.14(-1.42%)
Jun 06, 2011
9.859
9.876
9.567
9.661
3,280,297
-0.22(-2.26%)
Jun 03, 2011
9.894
10.10
9.859
9.885
3,095,595
+0.17(+1.77%)
May 24, 2011
9.790
9.928
9.661
9.713
3,317,105
-0.06(-0.62%)
May 23, 2011
9.696
9.988
9.678
9.773
2,580,955
-0.09(-0.87%)
May 20, 2011
9.713
9.962
9.704
9.859
2,925,298
+0.15(+1.60%)
May 19, 2011
9.739
9.782
9.541
9.704
3,113,298
+0.04(+0.45%)
May 18, 2011
9.472
9.790
9.446
9.661
4,669,985
+0.28(+2.93%)
May 17, 2011
9.558
9.575
9.343
9.386
4,619,388
-0.22(-2.24%)
May 16, 2011
9.489
9.747
9.446
9.601
3,197,753
+0.08(+0.81%)
May 13, 2011
9.653
9.722
9.412
9.524
3,015,199
-0.13(-1.34%)
May 12, 2011
9.653
9.885
9.584
9.653
4,048,033
-0.04(-0.44%)
May 11, 2011
9.816
9.954
9.601
9.696
3,679,289
-0.14(-1.40%)
May 10, 2011
9.902
9.954
9.816
9.833
3,425,021
-0.08(-0.78%)
May 09, 2011
10.23
10.23
9.885
9.911
2,352,177
-0.31(-3.03%)
May 06, 2011
10.45
10.56
10.19
10.22
3,549,867
-0.13(-1.25%)
May 05, 2011
9.954
10.47
9.919
10.35
5,710,732
+0.31(+3.08%)
May 04, 2011
9.962
10.05
9.825
10.04
5,376,800
+0.09(+0.95%)
May 03, 2011
9.911
10.10
9.868
9.945
4,375,901
+0.00(+0.02%)
May 02, 2011
9.934
9.960
9.926
9.943
4,634,560
-0.16(-1.61%)
Apr 29, 2011
10.22
10.30
10.06
10.11
3,440,815
-0.09(-0.92%)
Apr 28, 2011
10.25
10.40
10.09
10.20
5,363,280
-0.08(-0.75%)
Apr 27, 2011
10.04
10.35
9.977
10.28
6,306,033
+0.25(+2.47%)
Apr 26, 2011
9.934
10.07
9.887
10.03
3,400,747
+0.13(+1.30%)
Apr 25, 2011
9.780
10.03
9.729
9.900
2,839,195
+0.13(+1.31%)
Apr 21, 2011
10.12
10.12
9.644
9.772
4,044,658
-0.27(-2.64%)
Apr 20, 2011
10.02
10.27
9.926
10.04
4,849,872
+0.06(+0.60%)
Apr 19, 2011
9.772
9.977
9.729
9.977
5,187,808
+0.31(+3.19%)
Apr 18, 2011
9.686
9.832
9.592
9.669
5,562,911
-0.08(-0.79%)
Apr 15, 2011
9.592
9.798
9.558
9.746
3,967,217
+0.15(+1.61%)
Apr 14, 2011
9.592
9.686
9.532
9.592
2,875,445
-0.07(-0.71%)
Apr 13, 2011
9.823
9.866
9.541
9.661
4,606,990
-0.04(-0.44%)
Apr 12, 2011
9.755
9.755
9.575
9.703
6,428,038
-0.13(-1.31%)
Apr 11, 2011
9.969
10.00
9.729
9.832
4,845,067
-0.10(-1.03%)
Apr 08, 2011
10.13
10.23
9.883
9.934
5,928,690
-0.18(-1.78%)
Apr 07, 2011
10.11
10.24
10.01
10.11
4,918,286
-0.02(-0.17%)
Apr 06, 2011
10.10
10.16
9.866
10.13
5,103,972
+0.13(+1.28%)
Apr 05, 2011
9.669
10.21
9.378
10.00
16,828,522
-0.44(-4.18%)
Apr 04, 2011
10.67
10.70
10.29
10.44
6,609,477
-0.20(-1.85%)
Apr 01, 2011
10.76
10.79
10.59
10.64
4,892,059
-0.01(-0.08%)
Mar 31, 2011
10.77
10.84
10.58
10.64
3,857,849
-0.15(-1.43%)
Mar 30, 2011
11.13
11.13
10.78
10.80
4,470,953
-0.27(-2.47%)
Mar 29, 2011
11.23
11.29
11.01
11.07
4,523,458
-0.21(-1.90%)
Mar 28, 2011
11.46
11.64
11.26
11.29
2,598,391
-0.15(-1.27%)
Mar 25, 2011
11.35
11.53
11.28
11.43
2,408,964
+0.10(+0.91%)
Mar 24, 2011
11.39
11.41
11.12
11.33
2,168,330
-0.04(-0.38%)
Mar 23, 2011
11.34
11.41
11.15
11.37
3,752,258
+0.05(+0.45%)
Mar 22, 2011
11.47
11.47
11.15
11.32
4,069,740
-0.10(-0.90%)
Mar 21, 2011
11.44
11.51
11.38
11.42
4,620,569
+0.22(+1.99%)
Mar 18, 2011
11.34
11.35
11.12
11.20
4,413,470
+0.08(+0.69%)
Mar 17, 2011
11.09
11.20
10.98
11.12
4,705,695
+0.25(+2.28%)
Mar 16, 2011
11.04
11.17
10.82
10.88
7,536,528
-0.43(-3.79%)
Mar 15, 2011
11.18
11.38
11.14
11.30
5,858,288
+0.09(+0.76%)
Mar 14, 2011
11.18
11.36
10.96
11.22
3,738,966
-0.07(-0.61%)
Mar 11, 2011
11.25
11.36
11.12
11.29
2,193,417
+0.02(+0.15%)
Mar 10, 2011
11.31
11.45
11.19
11.27
2,909,540
-0.31(-2.66%)
Mar 09, 2011
11.56
11.65
11.31
11.58
3,388,906
-0.04(-0.37%)
Mar 08, 2011
11.06
11.68
10.99
11.62
6,215,474
+0.62(+5.60%)
Mar 07, 2011
11.29
11.30
10.95
11.00
4,297,307
-0.19(-1.68%)
Mar 04, 2011
11.49
11.50
11.12
11.19
3,635,310
-0.30(-2.61%)
Mar 03, 2011
11.38
11.53
11.12
11.49
4,770,082
+0.32(+2.83%)
Mar 02, 2011
11.00
11.40
11.00
11.18
4,706,264
+0.20(+1.79%)
Mar 01, 2011
11.37
11.41
10.95
10.98
5,532,819
-0.36(-3.17%)
Feb 28, 2011
11.60
11.69
11.21
11.34
3,772,744
-0.23(-2.00%)
Feb 25, 2011
11.44
11.62
11.23
11.57
2,985,119
+0.24(+2.11%)
Feb 24, 2011
11.45
11.63
11.24
11.33
5,181,395
-0.07(-0.60%)
Feb 23, 2011
11.69
11.89
10.98
11.40
7,344,789
-0.23(-1.99%)
Feb 22, 2011
12.38
12.38
11.59
11.63
5,364,017
-0.94(-7.49%)
Feb 18, 2011
12.81
12.90
12.55
12.57
3,292,828
-0.18(-1.41%)
Feb 17, 2011
12.49
12.81
12.49
12.75
2,824,146
+0.22(+1.78%)
Feb 16, 2011
12.42
12.65
12.42
12.53
3,155,296
+0.26(+2.09%)
Feb 15, 2011
12.22
12.43
12.13
12.27
2,356,493
-0.01(-0.07%)
Feb 14, 2011
12.60
12.64
12.15
12.28
3,585,260
-0.38(-2.97%)
Feb 11, 2011
12.69
12.76
12.49
12.66
2,989,532
-0.09(-0.74%)
Feb 10, 2011
12.80
12.96
12.55
12.75
3,689,664
-0.15(-1.13%)
Feb 09, 2011
12.84
13.09
12.70
12.90
4,143,653
+0.14(+1.07%)
Feb 08, 2011
12.22
12.80
12.12
12.76
4,438,971
+0.56(+4.56%)
Feb 07, 2011
11.90
12.34
11.90
12.20
3,812,977
+0.31(+2.59%)
Feb 04, 2011
12.12
12.19
11.79
11.89
8,220,919
-0.70(-5.57%)
Feb 03, 2011
12.62
12.70
12.43
12.60
4,006,004
-0.16(-1.27%)
Feb 02, 2011
12.94
13.01
12.64
12.76
2,644,120
-0.23(-1.78%)
Feb 01, 2011
12.81
13.16
12.80
12.99
3,781,073
+0.34(+2.72%)
Jan 31, 2011
12.78
12.95
12.61
12.64
3,058,527
-0.10(-0.80%)
Jan 28, 2011
13.10
13.17
12.68
12.75
3,519,929
-0.32(-2.48%)
Jan 27, 2011
13.16
13.47
12.74
13.07
5,561,530
-0.17(-1.29%)
Jan 26, 2011
13.01
13.73
12.92
13.24
6,740,858
+0.25(+1.90%)
Jan 25, 2011
12.92
13.27
12.70
12.99
2,755,356
-0.03(-0.20%)
Jan 24, 2011
12.60
13.11
12.50
13.02
4,272,021
+0.42(+3.31%)
Jan 21, 2011
12.91
12.97
12.42
12.60
4,331,031
-0.16(-1.27%)
Jan 20, 2011
12.62
13.02
12.49
12.76
4,753,319
+0.18(+1.42%)
Jan 19, 2011
13.18
13.21
12.55
12.59
4,727,272
-0.59(-4.46%)
Jan 18, 2011
13.21
13.28
12.95
13.17
3,390,230
-0.21(-1.59%)
Jan 14, 2011
12.82
13.51
12.73
13.39
5,528,908
+0.55(+4.32%)
Jan 13, 2011
12.88
12.90
12.70
12.83
2,753,791
-0.06(-0.46%)
Jan 12, 2011
12.77
13.09
12.53
12.89
3,931,631
+0.30(+2.37%)
Jan 11, 2011
12.73
13.02
12.54
12.59
7,512,344
+0.06(+0.48%)
Jan 10, 2011
12.76
12.77
12.29
12.53
8,442,644
-0.46(-3.54%)
Jan 07, 2011
12.87
13.24
12.48
12.99
16,552,989
+0.78(+6.42%)
Jan 06, 2011
12.30
12.47
12.08
12.21
6,315,218
+0.02(+0.14%)
Jan 05, 2011
11.58
12.19
11.57
12.19
5,498,809
+0.47(+4.00%)
Jan 04, 2011
12.12
12.17
11.61
11.72
4,422,371
-0.39(-3.24%)
Jan 03, 2011
11.65
12.16
11.63
12.12
4,218,422
+0.62(+5.41%)
Dec 31, 2010
11.45
11.67
11.43
11.49
1,988,000
+0.03(+0.30%)
Dec 30, 2010
11.49
11.63
11.42
11.46
2,029,401
-0.03(-0.22%)
Dec 29, 2010
11.45
11.53
11.43
11.49
1,262,140
+0.04(+0.37%)
Dec 28, 2010
11.78
11.78
11.28
11.44
3,652,112
-0.27(-2.33%)
Dec 27, 2010
11.55
11.77
11.50
11.72
1,744,489
+0.12(+1.03%)
Dec 23, 2010
12.07
12.10
11.39
11.60
5,187,636
-0.51(-4.22%)
Dec 22, 2010
11.79
12.15
11.67
12.11
4,562,291
+0.33(+2.82%)
Dec 21, 2010
11.59
11.92
11.39
11.78
3,951,887
+0.26(+2.22%)
Dec 20, 2010
10.97
11.65
10.92
11.52
4,226,671
+0.63(+5.79%)
Dec 17, 2010
10.71
10.92
10.67
10.89
2,449,849
+0.15(+1.43%)
Dec 16, 2010
10.48
10.80
10.48
10.74
2,828,323
+0.28(+2.69%)
Dec 15, 2010
10.50
10.69
10.45
10.46
2,022,018
-0.04(-0.41%)
Dec 14, 2010
10.74
10.80
10.45
10.50
3,698,065
-0.26(-2.38%)
Dec 13, 2010
10.84
10.91
10.74
10.75
2,251,783
+0.00(+0.00%)
Dec 10, 2010
10.92
10.92
10.27
10.75
4,703,165
-0.13(-1.17%)
Dec 09, 2010
10.89
10.96
10.62
10.88
1,774,780
+0.13(+1.19%)
Dec 08, 2010
10.85
10.99
10.57
10.75
2,672,139
-0.09(-0.79%)
Dec 07, 2010
11.08
11.13
10.80
10.84
3,063,554
-0.03(-0.31%)
Dec 06, 2010
10.59
10.93
10.45
10.87
3,243,424
+0.28(+2.65%)
Dec 03, 2010
10.48
10.65
10.15
10.59
6,677,478
+0.02(+0.16%)
Dec 02, 2010
10.11
10.77
10.03
10.57
5,665,435
+0.45(+4.46%)
Dec 01, 2010
9.842
10.21
9.722
10.12
4,152,075
+0.49(+5.13%)
Nov 30, 2010
9.228
9.722
9.194
9.629
3,321,341
+0.32(+3.39%)
Nov 29, 2010
9.254
9.420
9.151
9.313
1,986,863
+0.04(+0.46%)
Nov 26, 2010
9.475
9.501
9.220
9.271
1,542,181
-0.29(-3.03%)
Nov 24, 2010
9.415
9.560
9.560
9.560
2,235,215
+0.23(+2.47%)
Nov 23, 2010
9.415
9.552
9.211
9.330
3,514,321
-0.23(-2.41%)
Nov 22, 2010
9.526
9.620
9.356
9.560
3,566,455
-0.02(-0.18%)
Nov 19, 2010
9.611
9.620
9.450
9.577
2,029,202
-0.04(-0.44%)
Nov 18, 2010
9.731
9.884
9.594
9.620
2,613,191
-0.01(-0.09%)
Nov 17, 2010
9.799
9.867
9.577
9.629
2,515,293
-0.17(-1.74%)
Nov 16, 2010
10.08
10.26
9.722
9.799
3,210,202
-0.36(-3.52%)
Nov 15, 2010
10.63
10.67
10.14
10.16
3,087,606
-0.43(-4.10%)
Nov 12, 2010
10.90
10.97
10.50
10.59
3,276,715
-0.41(-3.72%)
Nov 11, 2010
10.52
11.01
10.47
11.00
3,811,851
+0.33(+3.12%)
Nov 10, 2010
10.46
10.67
10.11
10.67
4,984,317
+0.16(+1.54%)
Nov 09, 2010
10.51
11.21
10.41
10.51
6,126,408
+0.00(+0.00%)
Nov 08, 2010
10.29
10.54
10.26
10.51
1,708,577
+0.08(+0.73%)
Nov 05, 2010
10.08
10.63
10.05
10.43
4,608,066
+0.32(+3.20%)
Nov 04, 2010
9.441
10.22
9.398
10.11
5,614,117
+0.81(+8.71%)
Nov 03, 2010
9.347
9.356
9.177
9.296
3,287,793
-0.06(-0.64%)
Nov 02, 2010
8.964
9.373
8.806
9.356
3,748,332
+0.52(+5.91%)
Nov 01, 2010
8.995
9.071
8.707
8.834
2,326,586
-0.07(-0.76%)
Oct 29, 2010
8.876
9.071
8.876
8.902
1,650,241
-0.06(-0.66%)
Oct 28, 2010
9.139
9.198
8.893
8.961
2,240,304
-0.11(-1.21%)
Oct 27, 2010
9.012
9.207
8.978
9.071
1,757,104
-0.07(-0.74%)
Oct 25, 2010
9.198
9.376
9.139
9.139
3,526,337
+0.04(+0.47%)
Oct 22, 2010
9.122
9.240
9.063
9.097
2,234,718
+0.03(+0.28%)
Oct 21, 2010
9.173
9.334
9.063
9.071
2,753,151
-0.04(-0.46%)
Oct 20, 2010
9.435
9.435
8.982
9.113
3,668,125
-0.27(-2.89%)
Oct 19, 2010
9.334
9.901
9.334
9.384
3,799,674
-0.14(-1.42%)
Oct 18, 2010
9.444
9.545
9.291
9.520
2,027,944
+0.06(+0.63%)
Oct 15, 2010
9.562
9.681
9.376
9.461
3,449,214
-0.02(-0.18%)
Oct 14, 2010
9.410
9.622
9.308
9.478
4,305,190
+0.07(+0.72%)
Oct 13, 2010
9.325
9.554
9.139
9.410
2,459,170
+0.16(+1.74%)
Oct 12, 2010
9.342
9.351
9.130
9.249
3,301,202
-0.10(-1.09%)
Oct 11, 2010
9.512
9.554
9.283
9.351
1,796,465
-0.15(-1.60%)
Oct 08, 2010
9.503
9.562
9.291
9.503
2,151,653
+0.14(+1.45%)
Oct 07, 2010
9.613
9.613
9.325
9.368
2,152,314
-0.18(-1.86%)
Oct 06, 2010
9.571
9.656
9.495
9.545
1,784,916
-0.03(-0.27%)
Oct 05, 2010
9.537
9.622
9.393
9.571
3,868,388
+0.08(+0.89%)
Oct 04, 2010
9.554
9.656
9.427
9.486
2,714,184
-0.12(-1.23%)
Oct 01, 2010
9.605
9.850
9.571
9.605
2,794,351
+0.01(+0.06%)
Sep 30, 2010
9.599
9.816
9.478
9.599
1,180
-0.05(-0.50%)
Sep 29, 2010
9.918
9.952
9.613
9.647
1,133
-0.29(-2.90%)
Sep 28, 2010
9.893
9.969
9.571
9.935
118
-0.19(-1.84%)
Sep 27, 2010
10.13
10.15
9.825
10.12
3,859,424
-0.14(-1.32%)
Sep 24, 2010
10.27
10.38
10.05
10.26
5,016,888
+0.34(+3.42%)
Sep 23, 2010
10.06
10.26
9.867
9.918
7,025
-0.24(-2.34%)
Sep 22, 2010
10.34
10.54
10.11
10.16
5,393,641
-0.27(-2.60%)
Sep 21, 2010
10.41
10.49
10.18
10.43
472
+0.30(+2.93%)
Sep 20, 2010
9.715
10.21
9.630
10.13
4,216,522
+0.59(+6.22%)
Sep 17, 2010
9.537
9.723
9.461
9.537
3,787,037
-0.40(-4.01%)
Sep 15, 2010
10.12
10.12
9.893
9.935
2,447,961
-0.25(-2.41%)
Sep 14, 2010
10.27
10.43
10.05
10.18
3,096,547
-0.08(-0.74%)
Sep 13, 2010
10.05
10.30
9.910
10.26
2,636,034
+0.39(+3.95%)
Sep 10, 2010
9.884
10.02
9.766
9.867
1,843,158
+0.03(+0.26%)
Sep 09, 2010
9.969
10.13
9.766
9.842
2,339,962
+0.04(+0.43%)
Sep 08, 2010
9.774
10.02
9.698
9.799
3,480,924
+0.02(+0.17%)
Sep 07, 2010
10.01
10.13
9.757
9.783
2,527,442
-0.31(-3.10%)
Sep 03, 2010
10.03
10.33
9.935
10.10
3,958,957
+0.22(+2.23%)
Sep 02, 2010
9.664
10.01
9.528
9.876
1,193
+0.18(+1.83%)
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
.