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 (%)
Aug 31, 2017
16.43
16.52
16.20
16.28
830,613
-0.01(-0.06%)
Aug 30, 2017
16.05
16.44
16.04
16.29
1,423,501
+0.28(+1.75%)
Aug 29, 2017
15.31
16.05
15.18
16.01
1,422,714
+0.61(+3.96%)
Aug 28, 2017
15.05
15.59
15.00
15.40
1,246,792
+0.81(+5.55%)
Aug 25, 2017
14.75
14.83
14.39
14.59
848,267
-0.05(-0.34%)
Aug 24, 2017
14.94
14.95
14.54
14.64
804,106
-0.20(-1.35%)
Aug 23, 2017
15.10
15.23
14.76
14.84
708,590
-0.39(-2.56%)
Aug 22, 2017
14.82
15.37
14.82
15.23
749,653
+0.20(+1.33%)
Aug 21, 2017
15.52
15.55
14.95
15.03
880,043
-0.54(-3.47%)
Aug 18, 2017
15.65
15.79
15.42
15.57
549,164
-0.25(-1.58%)
Aug 17, 2017
16.00
16.11
15.76
15.82
802,646
-0.30(-1.86%)
Aug 16, 2017
16.39
16.41
16.05
16.12
585,123
-0.28(-1.71%)
Aug 15, 2017
16.57
16.63
16.32
16.40
364,222
-0.16(-0.97%)
Aug 14, 2017
16.48
16.81
16.47
16.56
834,650
+0.22(+1.35%)
Aug 11, 2017
16.05
16.41
15.99
16.34
605,814
+0.19(+1.18%)
Aug 10, 2017
16.33
16.33
15.88
16.15
645,169
-0.38(-2.30%)
Aug 09, 2017
16.50
16.68
16.34
16.53
515,517
-0.10(-0.60%)
Aug 08, 2017
16.65
17.00
16.51
16.63
748,574
-0.08(-0.48%)
Aug 07, 2017
16.86
17.22
16.65
16.71
1,154,093
-0.01(-0.06%)
Aug 04, 2017
16.83
15.25
16.72
1,733,852
+1.48(+9.71%)
Aug 03, 2017
15.59
15.59
14.97
15.24
926,509
-0.39(-2.50%)
Aug 02, 2017
15.86
16.02
15.53
15.63
470,637
-0.24(-1.51%)
Aug 01, 2017
15.79
16.31
15.74
15.87
972,494
+0.20(+1.28%)
Jul 31, 2017
15.52
15.73
15.44
15.67
345,342
+0.16(+1.03%)
Jul 28, 2017
15.40
15.67
15.28
15.51
384,519
+0.05(+0.32%)
Jul 27, 2017
15.68
15.83
15.41
15.46
597,850
-0.14(-0.90%)
Jul 26, 2017
15.81
15.91
15.57
15.60
623,245
-0.17(-1.08%)
Jul 25, 2017
15.63
15.79
15.41
15.77
637,987
+0.25(+1.61%)
Jul 24, 2017
15.79
15.88
15.47
15.52
387,047
-0.33(-2.08%)
Jul 21, 2017
16.10
16.16
15.79
15.85
379,747
-0.20(-1.25%)
Jul 20, 2017
16.09
15.81
16.05
420,355
+0.07(+0.44%)
Jul 19, 2017
15.83
16.13
15.80
15.98
361,414
+0.15(+0.95%)
Jul 18, 2017
15.91
16.06
15.73
15.83
313,870
-0.19(-1.19%)
Jul 17, 2017
15.87
16.05
15.62
16.02
450,811
+0.09(+0.56%)
Jul 14, 2017
15.82
16.07
15.72
15.93
356,984
+0.08(+0.50%)
Jul 13, 2017
15.75
15.88
15.64
15.85
401,613
+0.03(+0.19%)
Jul 12, 2017
15.75
16.10
15.58
15.82
518,709
+0.13(+0.83%)
Jul 11, 2017
15.53
15.94
15.53
15.69
589,180
+0.08(+0.51%)
Jul 10, 2017
15.60
15.70
15.35
15.61
585,117
+0.02(+0.13%)
Jul 07, 2017
15.16
15.63
15.16
15.59
661,322
+0.46(+3.04%)
Jul 06, 2017
15.25
15.33
15.00
15.13
893,534
-0.30(-1.94%)
Jul 05, 2017
15.24
15.51
15.07
15.43
528,152
+0.09(+0.59%)
Jul 03, 2017
15.30
15.43
15.18
15.34
273,481
+0.02(+0.13%)
Jun 30, 2017
15.08
15.43
15.00
15.32
587,691
+0.31(+2.07%)
Jun 29, 2017
15.43
15.55
14.88
15.01
832,204
-0.42(-2.72%)
Jun 28, 2017
14.96
15.55
14.89
15.43
588,476
+0.58(+3.91%)
Jun 27, 2017
14.89
15.14
14.81
14.85
753,436
-0.10(-0.67%)
Jun 26, 2017
15.13
15.25
14.85
14.95
670,618
-0.15(-0.99%)
Jun 23, 2017
14.81
15.13
14.63
15.10
1,858,273
+0.30(+2.03%)
Jun 22, 2017
14.73
14.94
14.62
14.80
1,193,067
+0.10(+0.68%)
Jun 21, 2017
15.10
15.10
14.66
14.70
608,710
-0.34(-2.26%)
Jun 20, 2017
15.30
15.36
14.99
15.04
676,107
-0.29(-1.89%)
Jun 19, 2017
15.41
15.57
15.13
15.33
1,167,755
+0.02(+0.13%)
Jun 16, 2017
15.24
15.35
15.07
15.31
1,134,244
-0.05(-0.33%)
Jun 15, 2017
15.37
15.63
15.18
15.36
739,805
-0.21(-1.35%)
Jun 14, 2017
15.37
15.62
15.22
15.57
963,759
+0.26(+1.70%)
Jun 13, 2017
14.94
15.36
14.92
15.31
1,064,128
+0.42(+2.82%)
Jun 12, 2017
14.80
15.03
14.79
14.89
842,413
+0.10(+0.68%)
Jun 09, 2017
14.88
15.04
14.53
14.79
1,359,265
-0.11(-0.74%)
Jun 08, 2017
14.22
15.07
14.14
14.90
1,391,193
+0.67(+4.71%)
Jun 07, 2017
13.97
14.25
13.88
14.23
1,410,948
+0.27(+1.93%)
Jun 06, 2017
13.89
14.12
13.80
13.96
735,042
-0.09(-0.64%)
Jun 05, 2017
14.40
14.40
14.03
14.05
743,374
-0.37(-2.57%)
Jun 02, 2017
13.97
14.48
13.95
14.42
849,240
+0.47(+3.37%)
Jun 01, 2017
13.73
14.03
13.60
13.95
1,281,027
+0.29(+2.12%)
May 31, 2017
13.47
13.68
13.33
13.66
1,480,274
+0.14(+1.04%)
May 30, 2017
13.83
13.83
13.37
13.52
1,001,335
-0.37(-2.66%)
May 26, 2017
13.77
13.90
13.57
13.89
1,001,945
+0.08(+0.58%)
May 25, 2017
13.85
13.97
13.71
13.81
895,024
+0.04(+0.29%)
May 24, 2017
13.93
13.99
13.70
13.77
746,006
-0.17(-1.22%)
May 23, 2017
14.25
14.26
13.88
13.94
1,146,071
-0.22(-1.55%)
May 22, 2017
14.30
14.36
14.05
14.16
819,131
-0.06(-0.42%)
May 19, 2017
14.03
14.41
13.95
14.22
1,114,942
+0.29(+2.08%)
May 18, 2017
13.98
14.10
13.81
13.93
1,188,257
-0.09(-0.64%)
May 17, 2017
14.27
14.54
13.95
14.02
1,715,535
-0.65(-4.43%)
May 16, 2017
14.56
14.71
14.31
14.67
1,556,742
+0.20(+1.38%)
May 15, 2017
14.25
14.48
14.19
14.47
1,720,996
+0.23(+1.62%)
May 12, 2017
14.68
14.80
14.21
14.24
1,671,866
-0.57(-3.85%)
May 11, 2017
14.76
14.89
14.49
14.81
1,741,801
-0.08(-0.54%)
May 10, 2017
15.32
15.35
14.74
14.89
2,654,709
-0.45(-2.93%)
May 09, 2017
15.89
16.20
14.75
15.34
4,148,208
-0.16(-1.03%)
May 08, 2017
15.97
16.04
15.29
15.50
1,779,427
-0.51(-3.19%)
May 05, 2017
16.07
16.08
15.86
16.01
798,772
-0.04(-0.25%)
May 04, 2017
15.92
16.10
15.80
16.05
760,482
+0.14(+0.88%)
May 03, 2017
16.27
16.40
15.82
15.91
1,380,839
-0.48(-2.93%)
May 02, 2017
16.30
16.50
16.09
16.39
1,658,276
+0.18(+1.11%)
May 01, 2017
16.01
16.23
15.93
16.21
1,205,586
+0.20(+1.25%)
Apr 28, 2017
16.09
16.15
15.87
16.01
1,177,569
-0.04(-0.25%)
Apr 27, 2017
16.01
16.17
15.86
16.05
906,299
+0.05(+0.31%)
Apr 26, 2017
16.13
16.22
15.96
16.00
1,149,138
-0.10(-0.62%)
Apr 25, 2017
16.01
16.16
15.89
16.10
1,768,162
+0.27(+1.71%)
Apr 24, 2017
15.77
16.09
15.64
15.83
1,171,959
+0.44(+2.86%)
Apr 21, 2017
15.30
15.44
15.12
15.39
760,649
+0.08(+0.52%)
Apr 20, 2017
15.10
15.44
15.03
15.31
903,328
+0.32(+2.13%)
Apr 19, 2017
15.03
15.25
14.96
14.99
814,484
+0.06(+0.40%)
Apr 18, 2017
14.73
15.06
14.65
14.93
771,745
+0.09(+0.61%)
Apr 17, 2017
14.84
14.96
14.63
14.84
764,135
+0.06(+0.41%)
Apr 13, 2017
15.04
15.16
14.59
14.78
744,859
-0.29(-1.92%)
Apr 12, 2017
15.34
15.37
14.95
15.07
741,460
-0.30(-1.95%)
Apr 11, 2017
15.19
15.43
15.10
15.37
793,117
+0.14(+0.92%)
Apr 10, 2017
15.11
15.44
15.03
15.23
992,754
+0.14(+0.93%)
Apr 07, 2017
15.03
15.19
14.88
15.09
1,035,376
+0.01(+0.07%)
Apr 06, 2017
14.86
15.11
14.81
15.08
965,064
+0.22(+1.48%)
Apr 05, 2017
15.07
15.15
14.77
14.86
1,285,117
-0.02(-0.13%)
Apr 04, 2017
14.65
14.94
14.60
14.88
1,265,051
+0.24(+1.64%)
Apr 03, 2017
14.95
15.03
14.44
14.64
877,759
-0.26(-1.74%)
Mar 31, 2017
14.81
15.17
14.57
14.90
1,245,494
+0.06(+0.40%)
Mar 30, 2017
14.84
14.97
14.69
14.84
845,163
-0.02(-0.13%)
Mar 29, 2017
14.57
14.87
14.55
14.86
860,255
+0.21(+1.43%)
Mar 28, 2017
14.54
14.76
14.43
14.65
865,465
+0.18(+1.24%)
Mar 27, 2017
14.25
14.53
14.04
14.47
769,181
+0.03(+0.21%)
Mar 24, 2017
14.57
14.70
14.28
14.44
613,122
-0.07(-0.48%)
Mar 23, 2017
14.40
14.78
14.16
14.51
821,642
+0.11(+0.76%)
Mar 22, 2017
14.33
14.64
14.15
14.40
1,229,053
-0.07(-0.48%)
Mar 21, 2017
15.12
15.20
14.45
14.47
1,814,921
-0.57(-3.79%)
Mar 20, 2017
15.56
15.75
14.89
15.04
1,641,375
-0.59(-3.77%)
Mar 17, 2017
15.75
15.85
15.41
15.63
1,897,006
-0.12(-0.76%)
Mar 16, 2017
15.54
15.80
15.49
15.75
2,141,628
+0.32(+2.07%)
Mar 15, 2017
15.29
15.59
15.19
15.43
2,090,946
+0.31(+2.05%)
Mar 14, 2017
15.20
15.36
15.06
15.12
1,527,389
-0.23(-1.50%)
Mar 13, 2017
15.22
15.41
15.13
15.35
1,879,947
+0.08(+0.52%)
Mar 10, 2017
15.12
15.28
14.89
15.27
2,848,529
+0.42(+2.83%)
Mar 09, 2017
14.82
15.06
14.61
14.85
1,797,468
-0.06(-0.40%)
Mar 08, 2017
14.63
15.14
14.54
14.91
2,487,712
+0.37(+2.54%)
Mar 07, 2017
15.04
15.18
14.48
14.54
2,506,959
-0.50(-3.32%)
Mar 06, 2017
15.21
15.52
14.93
15.04
2,860,858
-0.11(-0.73%)
Mar 03, 2017
14.86
15.22
14.38
15.15
9,595,700
+0.00(+0.00%)
Mar 02, 2017
14.84
15.71
14.73
15.15
6,473,996
+0.61(+4.20%)
Mar 01, 2017
13.99
15.00
13.96
14.54
4,803,047
+1.60(+12.36%)
Feb 28, 2017
12.75
13.08
12.72
12.94
2,651,058
+0.12(+0.94%)
Feb 27, 2017
12.27
12.86
12.14
12.82
1,249,339
+0.58(+4.74%)
Feb 24, 2017
12.18
12.38
12.18
12.24
678,730
-0.17(-1.37%)
Feb 23, 2017
12.52
12.52
12.12
12.41
653,003
-0.02(-0.16%)
Feb 22, 2017
12.42
12.42
12.34
12.43
607,751
-0.05(-0.40%)
Feb 21, 2017
12.55
12.70
12.41
12.48
802,657
-0.03(-0.24%)
Feb 17, 2017
12.51
12.51
12.51
0
-0.10(-0.79%)
Feb 16, 2017
12.68
12.84
12.44
12.61
704,195
-0.07(-0.55%)
Feb 15, 2017
12.47
12.75
12.38
12.68
1,100,772
+0.16(+1.28%)
Feb 14, 2017
12.37
12.59
12.25
12.52
789,020
+0.12(+0.97%)
Feb 13, 2017
12.50
12.65
12.30
12.40
726,872
+0.02(+0.16%)
Feb 10, 2017
12.30
12.49
12.19
12.38
809,322
+0.10(+0.81%)
Feb 09, 2017
11.82
12.37
11.78
12.28
1,276,363
+0.49(+4.16%)
Feb 08, 2017
11.73
11.80
11.43
11.79
1,014,200
+0.20(+1.73%)
Feb 07, 2017
11.65
11.82
11.42
11.59
1,192,726
-0.06(-0.52%)
Feb 06, 2017
11.26
11.66
11.14
11.65
1,695,843
+0.33(+2.92%)
Feb 03, 2017
11.14
11.35
11.03
11.32
867,220
+0.32(+2.91%)
Feb 02, 2017
10.75
11.10
10.66
11.00
899,419
+0.19(+1.76%)
Feb 01, 2017
10.92
11.00
10.69
10.81
467,649
+0.05(+0.46%)
Jan 31, 2017
10.77
10.84
10.56
10.76
1,111,131
-0.10(-0.92%)
Jan 30, 2017
11.25
11.26
10.80
10.86
1,160,849
-0.52(-4.57%)
Jan 27, 2017
11.57
11.61
11.25
11.38
554,272
-0.23(-1.98%)
Jan 26, 2017
11.93
12.13
11.61
11.61
860,828
-0.28(-2.35%)
Jan 25, 2017
11.80
11.96
11.62
11.89
1,167,319
+0.46(+4.02%)
Jan 24, 2017
10.99
11.60
10.89
11.43
2,391,952
+0.64(+5.93%)
Jan 23, 2017
10.84
10.96
10.67
10.79
876,724
-0.13(-1.19%)
Jan 20, 2017
11.05
11.15
10.86
10.92
429,835
-0.09(-0.82%)
Jan 19, 2017
11.26
11.43
10.98
11.01
540,831
-0.28(-2.48%)
Jan 18, 2017
11.38
11.45
11.17
11.29
535,445
-0.05(-0.44%)
Jan 17, 2017
11.61
11.61
11.27
11.34
545,410
-0.35(-2.99%)
Jan 13, 2017
11.69
11.69
11.69
0
+0.33(+2.90%)
Jan 12, 2017
11.51
11.51
11.12
11.36
502,617
-0.17(-1.47%)
Jan 11, 2017
11.51
11.60
11.30
11.53
659,036
+0.00(+0.00%)
Jan 10, 2017
11.32
11.54
11.22
11.53
665,519
+0.27(+2.40%)
Jan 09, 2017
11.30
11.45
11.07
11.26
726,733
-0.11(-0.97%)
Jan 06, 2017
11.65
11.70
11.33
11.37
1,275,940
-0.39(-3.32%)
Jan 05, 2017
11.97
12.05
11.70
11.76
784,503
-0.26(-2.16%)
Jan 04, 2017
11.75
12.08
11.59
12.02
978,547
+0.38(+3.26%)
Jan 03, 2017
11.22
11.65
11.07
11.64
1,088,325
+0.67(+6.11%)
Dec 30, 2016
10.97
10.97
10.97
0
-0.15(-1.35%)
Dec 29, 2016
11.11
11.27
11.03
11.12
523,832
+0.00(+0.00%)
Dec 28, 2016
11.41
11.41
11.07
11.12
767,740
-0.23(-2.03%)
Dec 27, 2016
11.37
11.57
11.30
11.35
449,396
+0.02(+0.18%)
Dec 23, 2016
11.33
11.33
11.33
0
+0.02(+0.18%)
Dec 22, 2016
11.60
11.61
11.29
11.31
451,836
-0.27(-2.33%)
Dec 21, 2016
11.55
11.65
11.49
11.58
646,588
+0.00(+0.00%)
Dec 20, 2016
11.48
11.76
11.36
11.58
1,434,562
+0.19(+1.67%)
Dec 19, 2016
11.50
11.65
11.35
11.39
829,728
-0.16(-1.39%)
Dec 16, 2016
11.42
11.63
11.36
11.55
1,679,175
+0.18(+1.58%)
Dec 15, 2016
11.41
11.70
11.15
11.37
1,802,961
+0.03(+0.26%)
Dec 14, 2016
11.89
11.96
11.33
11.34
992,370
-0.60(-5.03%)
Dec 13, 2016
12.13
12.21
11.91
11.94
1,315,117
-0.13(-1.08%)
Dec 12, 2016
12.08
12.24
11.82
12.07
1,056,601
-0.01(-0.08%)
Dec 09, 2016
12.06
12.28
11.91
12.08
1,392,483
+0.04(+0.33%)
Dec 08, 2016
11.71
12.22
11.68
12.04
1,517,890
+0.37(+3.17%)
Dec 07, 2016
11.40
11.78
11.24
11.67
1,933,329
+0.29(+2.55%)
Dec 06, 2016
11.12
11.42
11.00
11.38
1,250,000
+0.28(+2.52%)
Dec 05, 2016
10.61
11.13
10.51
11.10
1,322,802
+0.53(+5.01%)
Dec 02, 2016
10.82
10.82
10.55
10.57
1,708,175
-0.26(-2.40%)
Dec 01, 2016
11.09
11.10
10.74
10.83
1,032,054
-0.23(-2.08%)
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%)
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
.