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 (%)
Sep 28, 2012
5.200
5.300
5.100
5.190
352,637
-0.05(-1.05%)
Sep 27, 2012
4.780
5.260
4.760
5.245
737,378
+0.44(+9.04%)
Sep 26, 2012
5.120
5.120
4.770
4.810
322,403
-0.31(-6.05%)
Sep 25, 2012
5.270
5.280
5.010
5.120
545,212
-0.10(-1.92%)
Sep 24, 2012
5.220
5.345
5.130
5.220
396,931
-0.02(-0.38%)
Sep 21, 2012
5.280
5.280
5.170
5.240
730,850
+0.07(+1.35%)
Sep 20, 2012
5.130
5.340
5.070
5.170
196,691
-0.03(-0.58%)
Sep 19, 2012
5.300
5.300
5.072
5.200
320,534
-0.07(-1.33%)
Sep 18, 2012
5.250
5.330
5.110
5.270
363,370
+0.00(+0.00%)
Sep 17, 2012
4.990
5.300
4.770
5.270
607,601
+0.21(+4.15%)
Sep 14, 2012
5.010
5.190
4.980
5.060
650,481
+0.05(+1.00%)
Sep 13, 2012
4.880
5.020
4.740
5.010
505,064
+0.12(+2.45%)
Sep 12, 2012
4.730
4.890
4.650
4.890
327,046
+0.17(+3.60%)
Sep 11, 2012
4.740
4.765
4.680
4.720
424,386
-0.04(-0.84%)
Sep 10, 2012
4.720
4.760
4.600
4.760
309,197
+0.00(+0.00%)
Sep 07, 2012
4.790
4.790
4.650
4.760
238,931
+0.01(+0.21%)
Sep 06, 2012
4.530
4.770
4.530
4.750
557,554
+0.25(+5.56%)
Sep 05, 2012
4.470
4.540
4.430
4.500
171,714
+0.02(+0.45%)
Sep 04, 2012
4.450
4.570
4.270
4.480
155,073
+0.03(+0.67%)
Aug 31, 2012
4.500
4.590
4.410
4.450
123,228
-0.01(-0.22%)
Aug 30, 2012
4.520
4.520
4.360
4.460
155,298
-0.10(-2.19%)
Aug 29, 2012
4.340
4.610
4.310
4.560
427,349
+0.32(+7.55%)
Aug 27, 2012
4.210
4.250
4.130
4.240
336,296
+0.04(+0.95%)
Aug 24, 2012
4.170
4.230
4.090
4.200
199,384
+0.00(+0.00%)
Aug 23, 2012
4.240
4.240
4.110
4.200
165,198
-0.05(-1.18%)
Aug 22, 2012
4.010
4.290
3.980
4.250
291,307
+0.26(+6.52%)
Aug 21, 2012
4.150
4.200
3.970
3.990
183,553
-0.14(-3.39%)
Aug 20, 2012
4.080
4.150
3.970
4.130
221,258
+0.04(+0.98%)
Aug 17, 2012
3.980
4.090
3.910
4.090
164,932
+0.10(+2.51%)
Aug 16, 2012
3.670
4.030
3.600
3.990
346,782
+0.32(+8.72%)
Aug 15, 2012
3.600
3.670
3.580
3.670
122,714
+0.06(+1.66%)
Aug 14, 2012
3.660
3.700
3.580
3.610
107,952
+0.00(+0.00%)
Aug 13, 2012
3.630
3.700
3.540
3.610
155,850
+0.01(+0.28%)
Aug 10, 2012
3.700
3.760
3.560
3.600
164,656
-0.13(-3.49%)
Aug 09, 2012
3.750
3.830
3.630
3.730
204,585
-0.03(-0.80%)
Aug 08, 2012
3.940
3.980
3.750
3.760
176,012
-0.20(-5.05%)
Aug 07, 2012
3.760
3.990
3.650
3.960
359,942
+0.22(+5.88%)
Aug 06, 2012
3.730
3.772
3.680
3.740
197,071
-0.01(-0.27%)
Aug 03, 2012
3.680
3.900
3.560
3.750
387,171
+0.18(+5.04%)
Aug 02, 2012
3.560
3.730
3.500
3.570
320,109
-0.01(-0.28%)
Aug 01, 2012
3.640
3.710
3.560
3.580
325,069
-0.02(-0.56%)
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%)
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
.