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 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%)
Jun 03, 2019
14.03
14.39
13.73
14.13
1,559,684
+0.05(+0.36%)
May 31, 2019
14.18
14.33
14.00
14.08
700,600
-0.34(-2.36%)
May 30, 2019
14.59
14.81
14.34
14.42
888,007
-0.15(-1.03%)
May 29, 2019
14.60
14.71
14.00
14.57
1,398,985
-0.16(-1.09%)
May 28, 2019
15.06
15.06
14.68
14.73
839,621
-0.33(-2.19%)
May 24, 2019
15.07
15.17
14.96
15.06
618,400
+0.08(+0.53%)
May 23, 2019
15.39
15.52
14.91
14.98
736,751
-0.60(-3.85%)
May 22, 2019
15.83
15.98
15.57
15.58
843,571
-0.36(-2.26%)
May 21, 2019
15.60
15.94
14.99
15.94
1,292,424
+0.54(+3.51%)
May 20, 2019
15.68
15.79
15.38
15.40
864,458
-0.42(-2.65%)
May 17, 2019
15.81
16.16
15.79
15.82
861,700
-0.15(-0.94%)
May 16, 2019
16.16
16.28
15.94
15.97
1,628,385
-0.18(-1.11%)
May 15, 2019
15.95
16.30
15.77
16.15
875,703
+0.07(+0.44%)
May 14, 2019
15.77
16.21
15.62
16.08
787,856
+0.27(+1.71%)
May 13, 2019
16.09
16.26
15.71
15.81
1,018,554
-0.67(-4.07%)
May 10, 2019
16.74
16.74
16.24
16.48
1,670,400
-0.22(-1.32%)
May 09, 2019
16.46
16.71
16.28
16.70
931,345
+0.10(+0.60%)
May 08, 2019
16.72
16.94
16.58
16.60
797,949
-0.10(-0.60%)
May 07, 2019
16.52
16.84
16.31
16.70
1,545,465
-0.12(-0.71%)
May 06, 2019
16.53
16.90
15.91
16.82
1,567,292
+0.03(+0.18%)
May 03, 2019
15.05
16.89
15.05
16.79
3,075,900
+2.08(+14.14%)
May 02, 2019
14.32
14.87
14.32
14.71
2,013,945
+0.36(+2.51%)
May 01, 2019
13.85
14.66
13.85
14.35
2,048,269
+0.57(+4.14%)
Apr 30, 2019
14.17
14.19
13.77
13.78
1,184,305
-0.38(-2.68%)
Apr 29, 2019
13.97
14.19
13.83
14.16
816,706
+0.22(+1.58%)
Apr 26, 2019
13.79
14.01
13.66
13.94
727,200
+0.20(+1.46%)
Apr 25, 2019
13.90
13.94
13.35
13.74
674,138
-0.26(-1.86%)
Apr 24, 2019
13.89
14.16
13.86
14.00
788,703
+0.05(+0.36%)
Apr 23, 2019
13.54
14.16
13.43
13.95
1,236,339
+0.41(+3.03%)
Apr 22, 2019
14.00
14.07
13.46
13.54
716,710
-0.55(-3.90%)
Apr 18, 2019
13.97
14.19
13.88
14.09
545,500
+0.09(+0.64%)
Apr 17, 2019
14.09
14.19
13.95
14.00
1,035,729
-0.05(-0.36%)
Apr 16, 2019
14.30
14.37
14.00
14.05
969,346
-0.22(-1.54%)
Apr 15, 2019
14.41
14.47
14.17
14.27
698,559
-0.13(-0.90%)
Apr 12, 2019
14.42
14.58
14.30
14.40
691,400
+0.06(+0.42%)
Apr 11, 2019
14.17
14.39
14.08
14.34
682,968
+0.19(+1.34%)
Apr 10, 2019
14.09
14.20
14.00
14.15
699,084
+0.11(+0.78%)
Apr 09, 2019
14.37
14.52
13.99
14.04
489,105
-0.38(-2.64%)
Apr 08, 2019
14.14
14.50
13.92
14.42
657,903
+0.22(+1.55%)
Apr 05, 2019
14.22
14.31
14.08
14.20
722,400
+0.00(+0.00%)
Apr 04, 2019
13.64
14.21
13.64
14.20
449,146
+0.57(+4.18%)
Apr 03, 2019
13.60
13.75
13.30
13.63
632,673
+0.15(+1.11%)
Apr 02, 2019
13.71
13.71
13.35
13.48
488,760
-0.24(-1.75%)
Apr 01, 2019
13.45
13.76
13.41
13.72
669,154
+0.38(+2.85%)
Mar 29, 2019
13.29
13.58
13.11
13.34
644,400
+0.16(+1.21%)
Mar 28, 2019
13.10
13.34
12.96
13.18
399,488
+0.10(+0.76%)
Mar 27, 2019
12.77
13.16
12.77
13.08
934,622
+0.33(+2.59%)
Mar 26, 2019
12.85
12.96
12.58
12.75
327,572
-0.02(-0.16%)
Mar 25, 2019
12.55
12.97
12.50
12.77
525,229
+0.22(+1.75%)
Mar 22, 2019
13.07
13.18
12.54
12.55
586,700
-0.64(-4.85%)
Mar 21, 2019
12.97
13.46
12.97
13.19
542,411
+0.17(+1.31%)
Mar 20, 2019
13.25
13.30
12.80
13.02
792,935
-0.27(-2.03%)
Mar 19, 2019
13.74
13.90
13.26
13.29
573,580
-0.38(-2.78%)
Mar 18, 2019
13.51
13.77
13.50
13.67
430,610
+0.16(+1.18%)
Mar 15, 2019
13.64
13.87
13.46
13.51
1,473,800
-0.07(-0.52%)
Mar 14, 2019
13.60
13.74
13.43
13.58
654,535
-0.02(-0.15%)
Mar 13, 2019
13.91
14.02
13.58
13.60
581,445
-0.19(-1.38%)
Mar 12, 2019
13.79
13.97
13.63
13.79
596,674
+0.00(+0.00%)
Mar 11, 2019
13.62
13.91
13.62
13.79
611,894
+0.15(+1.10%)
Mar 08, 2019
13.32
13.65
13.32
13.64
842,100
+0.18(+1.34%)
Mar 07, 2019
13.50
13.60
13.24
13.46
1,047,512
-0.06(-0.44%)
Mar 06, 2019
13.82
13.90
13.46
13.52
876,836
-0.29(-2.10%)
Mar 05, 2019
14.51
14.64
13.80
13.81
1,489,420
-0.76(-5.22%)
Mar 04, 2019
14.14
14.88
14.14
14.57
3,338,119
+0.54(+3.85%)
Mar 01, 2019
14.24
14.95
13.93
14.03
3,020,700
+0.10(+0.72%)
Feb 28, 2019
13.79
13.96
13.60
13.93
1,150,475
+0.20(+1.46%)
Feb 27, 2019
13.95
14.01
13.60
13.73
1,069,366
-0.24(-1.72%)
Feb 26, 2019
13.94
14.21
13.79
13.97
1,454,417
-0.02(-0.14%)
Feb 25, 2019
14.26
14.52
13.99
13.99
1,037,068
-0.20(-1.41%)
Feb 22, 2019
13.87
14.19
13.80
14.19
1,194,100
+0.34(+2.45%)
Feb 21, 2019
13.80
13.98
13.72
13.85
1,246,155
+0.06(+0.44%)
Feb 20, 2019
14.10
14.17
13.66
13.79
1,920,387
-0.34(-2.41%)
Feb 19, 2019
13.60
14.32
13.54
14.13
2,016,950
+0.51(+3.74%)
Feb 15, 2019
13.58
13.84
13.48
13.62
1,116,700
+0.10(+0.74%)
Feb 14, 2019
13.41
13.61
13.20
13.52
1,210,723
-0.04(-0.29%)
Feb 13, 2019
13.59
13.68
13.40
13.56
743,516
-0.03(-0.22%)
Feb 12, 2019
13.15
13.61
12.97
13.59
1,427,901
+0.54(+4.14%)
Feb 11, 2019
12.80
13.17
12.74
13.05
612,783
+0.26(+2.03%)
Feb 08, 2019
12.97
13.00
12.64
12.79
1,122,900
-0.23(-1.77%)
Feb 07, 2019
13.29
13.42
12.98
13.02
506,044
-0.28(-2.11%)
Feb 06, 2019
13.52
13.64
13.28
13.30
783,964
-0.22(-1.63%)
Feb 05, 2019
13.43
13.56
13.28
13.52
652,618
+0.10(+0.75%)
Feb 04, 2019
13.32
13.42
13.21
13.42
596,177
+0.11(+0.83%)
Feb 01, 2019
13.19
13.36
13.10
13.31
748,900
+0.09(+0.68%)
Jan 31, 2019
12.97
13.45
12.84
13.22
786,992
+0.24(+1.85%)
Jan 30, 2019
12.91
12.99
12.62
12.98
358,204
+0.19(+1.49%)
Jan 29, 2019
12.78
12.87
12.46
12.79
419,639
+0.00(+0.00%)
Jan 28, 2019
12.51
12.98
12.51
12.79
523,148
+0.10(+0.79%)
Jan 25, 2019
12.75
13.12
12.67
12.69
532,500
+0.09(+0.71%)
Jan 24, 2019
12.09
12.62
11.96
12.60
463,203
+0.50(+4.13%)
Jan 23, 2019
12.46
12.49
12.02
12.10
400,564
-0.27(-2.18%)
Jan 22, 2019
12.46
12.59
12.18
12.37
911,244
-0.15(-1.20%)
Jan 18, 2019
12.58
12.84
12.47
12.52
659,600
+0.02(+0.16%)
Jan 17, 2019
12.12
12.63
12.12
12.50
826,334
+0.35(+2.88%)
Jan 16, 2019
12.22
12.45
12.10
12.15
588,166
-0.06(-0.49%)
Jan 15, 2019
12.29
12.55
11.91
12.21
848,186
-0.19(-1.53%)
Jan 14, 2019
12.33
12.62
12.33
12.40
861,405
-0.02(-0.16%)
Jan 11, 2019
12.01
12.54
12.00
12.42
866,600
+0.02(+0.16%)
Jan 10, 2019
12.53
12.70
12.28
12.40
1,323,385
-0.53(-4.10%)
Jan 09, 2019
12.65
12.94
12.40
12.93
752,842
+0.34(+2.70%)
Jan 08, 2019
12.60
12.79
12.40
12.59
1,138,964
+0.09(+0.72%)
Jan 07, 2019
12.04
12.53
11.80
12.50
1,100,520
+0.40(+3.31%)
Jan 04, 2019
11.72
12.14
11.68
12.10
771,100
+0.62(+5.40%)
Jan 03, 2019
11.37
11.74
11.20
11.48
1,038,589
-0.03(-0.26%)
Jan 02, 2019
10.66
11.56
10.56
11.51
1,373,925
+0.60(+5.50%)
Dec 31, 2018
10.99
11.03
10.55
10.91
1,061,800
-0.03(-0.27%)
Dec 28, 2018
10.95
11.12
10.61
10.94
1,395,100
+0.02(+0.18%)
Dec 27, 2018
10.58
11.00
10.55
10.92
766,554
+0.12(+1.11%)
Dec 26, 2018
10.34
10.82
10.15
10.80
1,066,134
+0.57(+5.57%)
Dec 24, 2018
10.62
10.64
10.18
10.23
584,500
-0.51(-4.75%)
Dec 21, 2018
11.03
11.12
10.57
10.74
2,006,200
-0.23(-2.10%)
Dec 20, 2018
11.16
11.42
10.82
10.97
1,680,154
-0.39(-3.43%)
Dec 19, 2018
11.34
11.95
11.34
11.36
2,188,412
-0.04(-0.35%)
Dec 18, 2018
11.02
11.48
10.90
11.40
1,876,956
+0.52(+4.78%)
Dec 17, 2018
10.87
11.28
10.75
10.88
2,047,154
-0.10(-0.91%)
Dec 14, 2018
10.96
11.52
10.85
10.98
2,629,800
-0.18(-1.61%)
Dec 13, 2018
11.59
11.64
11.16
11.16
1,074,759
-0.17(-1.50%)
Dec 12, 2018
11.53
11.68
11.31
11.33
920,742
-0.08(-0.70%)
Dec 11, 2018
11.79
11.93
11.29
11.41
1,035,252
-0.16(-1.38%)
Dec 10, 2018
12.00
12.23
11.48
11.57
1,328,135
-0.47(-3.90%)
Dec 07, 2018
12.39
12.82
12.01
12.04
1,246,000
-0.46(-3.64%)
Dec 06, 2018
11.98
12.73
11.90
12.49
1,418,957
+0.25(+2.04%)
Dec 04, 2018
13.64
13.96
12.24
12.24
2,404,300
-2.04(-14.25%)
Dec 03, 2018
13.75
14.42
13.59
14.28
2,295,235
+0.75(+5.54%)
Nov 30, 2018
13.45
13.57
13.33
13.53
786,900
+0.14(+1.05%)
Nov 29, 2018
13.44
13.57
13.15
13.39
826,395
-0.06(-0.45%)
Nov 28, 2018
13.05
13.45
12.56
13.45
1,007,439
+0.43(+3.30%)
Nov 27, 2018
12.77
13.23
12.77
13.02
716,430
+0.12(+0.93%)
Nov 26, 2018
13.07
13.24
12.78
12.90
1,055,831
-0.02(-0.15%)
Nov 23, 2018
12.75
13.16
12.75
12.92
297,900
+0.04(+0.31%)
Nov 21, 2018
12.88
12.88
12.88
0
+0.37(+2.96%)
Nov 20, 2018
12.35
12.71
12.22
12.51
892,144
-0.04(-0.32%)
Nov 19, 2018
12.38
12.81
11.82
12.55
1,099,958
+0.12(+0.97%)
Nov 16, 2018
12.28
12.55
12.09
12.43
1,031,500
+0.05(+0.40%)
Nov 15, 2018
12.74
12.76
11.75
12.38
1,736,110
-0.47(-3.66%)
Nov 14, 2018
13.20
13.37
12.72
12.85
803,035
-0.18(-1.38%)
Nov 13, 2018
12.71
13.37
12.68
13.03
1,351,721
+0.40(+3.17%)
Nov 12, 2018
12.82
12.97
12.60
12.63
811,242
-0.20(-1.56%)
Nov 09, 2018
12.93
13.19
12.82
12.83
816,500
-0.23(-1.76%)
Nov 08, 2018
13.53
13.64
13.04
13.06
1,303,817
-0.55(-4.04%)
Nov 07, 2018
13.83
13.85
13.33
13.61
1,226,719
-0.25(-1.80%)
Nov 06, 2018
13.74
14.07
13.54
13.86
1,257,609
+0.15(+1.13%)
Nov 05, 2018
13.25
13.95
13.00
13.71
3,262,094
-0.88(-6.00%)
Nov 02, 2018
14.00
14.77
13.39
14.58
5,532,000
+1.50(+11.47%)
Nov 01, 2018
12.58
13.29
12.16
13.08
1,914,523
+0.70(+5.65%)
Oct 31, 2018
12.75
12.85
12.29
12.38
2,390,653
-0.19(-1.51%)
Oct 30, 2018
11.77
12.69
11.60
12.57
2,352,931
+0.72(+6.08%)
Oct 29, 2018
12.27
12.41
11.70
11.85
1,029,688
-0.25(-2.07%)
Oct 26, 2018
12.13
12.27
11.75
12.10
1,743,400
-0.21(-1.71%)
Oct 25, 2018
12.02
12.46
11.88
12.31
1,578,523
+0.35(+2.93%)
Oct 24, 2018
12.16
12.57
11.94
11.96
1,649,341
-0.19(-1.56%)
Oct 23, 2018
11.69
12.24
11.69
12.15
1,863,727
+0.33(+2.79%)
Oct 22, 2018
12.12
12.34
11.72
11.82
1,368,413
-0.29(-2.39%)
Oct 19, 2018
12.55
12.75
11.92
12.11
2,178,900
-0.43(-3.43%)
Oct 18, 2018
12.91
13.02
12.45
12.54
2,136,440
-0.59(-4.49%)
Oct 17, 2018
13.58
13.58
13.06
13.13
1,409,013
-0.52(-3.81%)
Oct 16, 2018
13.20
13.68
12.88
13.65
1,637,677
+0.49(+3.72%)
Oct 15, 2018
12.89
13.30
12.88
13.16
1,039,678
+0.07(+0.53%)
Oct 12, 2018
13.63
13.82
12.84
13.09
2,171,500
-0.28(-2.09%)
Oct 11, 2018
13.41
13.73
13.30
13.37
1,767,744
-0.11(-0.82%)
Oct 10, 2018
13.48
13.87
13.33
13.48
1,168,516
-0.02(-0.15%)
Oct 09, 2018
14.03
14.18
13.46
13.50
1,973,465
-0.60(-4.26%)
Oct 08, 2018
13.90
14.14
13.76
14.10
1,119,260
+0.14(+1.00%)
Oct 05, 2018
14.03
14.10
13.60
13.96
2,699,000
-0.11(-0.78%)
Oct 04, 2018
14.21
14.21
13.80
14.07
1,516,160
-0.15(-1.05%)
Oct 03, 2018
14.16
14.59
14.04
14.22
1,088,566
+0.14(+0.99%)
Oct 02, 2018
14.02
14.32
14.00
14.08
1,615,376
-0.02(-0.14%)
Oct 01, 2018
14.65
14.83
14.07
14.10
1,589,126
-0.58(-3.95%)
Sep 28, 2018
14.78
14.99
14.65
14.68
821,800
-0.13(-0.88%)
Sep 27, 2018
14.93
15.03
14.75
14.81
1,223,915
-0.06(-0.40%)
Sep 26, 2018
15.16
15.31
14.84
14.87
1,758,515
-0.35(-2.30%)
Sep 25, 2018
15.44
15.45
15.10
15.22
1,331,763
-0.23(-1.49%)
Sep 24, 2018
15.60
15.74
15.42
15.45
1,202,763
-0.23(-1.47%)
Sep 21, 2018
15.79
15.96
15.24
15.68
3,519,100
-0.30(-1.88%)
Sep 20, 2018
16.09
16.37
15.73
15.98
1,219,817
-0.01(-0.06%)
Sep 19, 2018
16.19
16.41
15.95
15.99
977,278
-0.18(-1.11%)
Sep 18, 2018
16.19
16.36
15.81
16.17
866,039
-0.04(-0.25%)
Sep 17, 2018
16.40
16.53
16.11
16.21
1,198,333
-0.27(-1.64%)
Sep 14, 2018
16.47
16.63
16.29
16.48
1,062,400
+0.27(+1.67%)
Sep 13, 2018
17.02
17.07
16.16
16.21
2,207,628
-0.90(-5.26%)
Sep 12, 2018
16.77
17.20
16.49
17.11
1,387,732
+0.30(+1.78%)
Sep 11, 2018
16.81
16.87
16.32
16.81
1,012,137
+0.08(+0.48%)
Sep 10, 2018
16.25
16.92
16.22
16.73
1,289,443
+0.77(+4.82%)
Sep 07, 2018
16.02
16.16
15.79
15.96
1,027,000
-0.12(-0.75%)
Sep 06, 2018
16.00
16.38
15.77
16.08
2,318,925
+0.10(+0.63%)
Sep 05, 2018
15.86
15.98
15.61
15.98
1,593,496
+0.51(+3.30%)
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
.