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 (%)
Apr 30, 2018
18.35
18.42
18.11
18.23
1,182,839
-0.02(-0.11%)
Apr 27, 2018
18.35
18.50
18.20
18.25
370,751
-0.09(-0.49%)
Apr 26, 2018
18.14
18.46
18.00
18.34
597,036
+0.26(+1.44%)
Apr 25, 2018
18.13
18.19
17.80
18.08
804,529
-0.04(-0.22%)
Apr 24, 2018
18.57
18.88
17.82
18.12
1,028,058
-0.34(-1.84%)
Apr 23, 2018
18.71
18.71
18.26
18.46
848,289
-0.28(-1.49%)
Apr 20, 2018
19.11
19.14
18.71
18.74
655,066
-0.41(-2.14%)
Apr 19, 2018
19.63
19.63
18.86
19.15
797,905
-0.56(-2.84%)
Apr 18, 2018
19.78
19.94
19.64
19.71
629,074
-0.07(-0.35%)
Apr 17, 2018
19.81
19.87
19.55
19.78
511,306
+0.15(+0.76%)
Apr 16, 2018
19.37
19.84
19.11
19.63
1,115,409
+0.43(+2.24%)
Apr 13, 2018
19.37
19.44
19.09
19.20
1,383,152
-0.03(-0.16%)
Apr 12, 2018
19.27
19.40
19.08
19.23
811,018
+0.02(+0.10%)
Apr 11, 2018
19.18
19.49
19.07
19.21
941,630
-0.11(-0.57%)
Apr 10, 2018
19.39
19.48
19.13
19.32
637,556
+0.26(+1.36%)
Apr 09, 2018
19.88
20.02
19.05
19.06
773,466
-0.64(-3.25%)
Apr 06, 2018
19.65
20.11
19.27
19.70
917,493
-0.17(-0.86%)
Apr 05, 2018
19.75
20.12
19.65
19.87
885,776
+0.29(+1.48%)
Apr 04, 2018
18.70
19.66
18.60
19.58
939,560
+0.65(+3.43%)
Apr 03, 2018
18.79
19.16
18.79
18.93
865,688
+0.18(+0.96%)
Apr 02, 2018
19.83
20.05
18.48
18.75
1,596,026
-1.09(-5.49%)
Mar 29, 2018
19.84
19.84
19.84
0
+0.23(+1.17%)
Mar 28, 2018
19.71
20.07
19.53
19.61
587,414
-0.05(-0.25%)
Mar 27, 2018
20.13
20.13
19.45
19.66
991,254
-0.49(-2.43%)
Mar 26, 2018
20.22
20.49
19.73
20.15
1,299,821
+0.27(+1.36%)
Mar 23, 2018
20.48
20.68
19.87
19.88
769,979
-0.45(-2.21%)
Mar 22, 2018
20.85
20.99
20.33
20.33
550,880
-0.73(-3.47%)
Mar 21, 2018
20.68
21.24
20.54
21.06
412,994
+0.41(+1.99%)
Mar 20, 2018
20.72
20.94
20.63
20.65
475,772
-0.08(-0.39%)
Mar 19, 2018
20.78
20.92
20.43
20.73
606,932
-0.07(-0.34%)
Mar 16, 2018
20.88
21.12
20.70
20.80
1,582,480
-0.24(-1.14%)
Mar 15, 2018
21.89
21.92
20.98
21.04
797,814
-0.74(-3.40%)
Mar 14, 2018
21.98
21.98
21.48
21.78
711,130
-0.12(-0.55%)
Mar 13, 2018
21.80
22.08
21.57
21.90
890,553
+0.26(+1.20%)
Mar 12, 2018
21.66
21.89
21.49
21.64
743,702
+0.07(+0.32%)
Mar 09, 2018
21.34
21.58
21.25
21.57
681,939
+0.40(+1.89%)
Mar 08, 2018
21.72
21.93
21.06
21.17
721,793
-0.44(-2.04%)
Mar 07, 2018
21.25
21.71
21.12
21.61
683,374
+0.13(+0.61%)
Mar 06, 2018
21.11
21.54
20.83
21.48
1,283,077
+0.41(+1.95%)
Mar 05, 2018
21.36
21.61
20.98
21.07
1,577,438
-0.36(-1.68%)
Mar 02, 2018
21.12
21.50
20.53
21.43
1,789,571
+0.24(+1.13%)
Mar 01, 2018
20.98
21.92
19.75
21.19
4,251,929
+2.01(+10.48%)
Feb 28, 2018
19.84
20.08
19.15
19.18
2,373,678
-0.47(-2.39%)
Feb 27, 2018
20.52
20.84
19.63
19.65
1,516,769
-0.86(-4.19%)
Feb 26, 2018
20.78
20.99
20.29
20.51
751,904
-0.26(-1.25%)
Feb 23, 2018
20.37
20.79
20.33
20.77
795,147
+0.54(+2.67%)
Feb 22, 2018
20.44
20.54
20.18
20.23
822,259
-0.12(-0.59%)
Feb 21, 2018
20.48
20.89
20.25
20.35
928,959
-0.04(-0.20%)
Feb 20, 2018
20.40
20.75
20.21
20.39
1,006,971
-0.16(-0.78%)
Feb 16, 2018
20.55
20.55
20.55
0
+0.67(+3.37%)
Feb 15, 2018
20.00
20.11
19.77
19.88
1,160,601
+0.06(+0.30%)
Feb 14, 2018
19.25
19.98
19.25
19.82
1,661,114
+0.34(+1.75%)
Feb 13, 2018
19.76
19.48
1,818,416
-0.05(-0.26%)
Feb 12, 2018
19.94
19.98
19.43
19.53
1,740,092
-0.27(-1.36%)
Feb 09, 2018
19.98
20.22
19.17
19.80
2,125,673
+0.07(+0.35%)
Feb 08, 2018
20.40
20.67
19.72
19.73
2,237,217
-0.65(-3.19%)
Feb 07, 2018
20.25
20.77
20.17
20.38
1,049,567
+0.01(+0.05%)
Feb 06, 2018
19.39
20.81
19.26
20.37
1,801,069
+0.00(+0.00%)
Feb 05, 2018
20.55
20.92
19.80
20.37
1,750,709
-0.45(-2.16%)
Feb 02, 2018
21.66
21.72
20.92
20.82
1,429,233
-1.08(-4.93%)
Feb 01, 2018
21.36
22.17
21.14
21.90
1,209,913
+0.48(+2.24%)
Jan 31, 2018
21.70
21.83
21.16
21.42
1,345,950
-0.10(-0.46%)
Jan 30, 2018
21.50
21.51
20.70
21.52
1,297,518
-0.22(-1.01%)
Jan 29, 2018
22.58
22.70
21.69
21.74
1,141,033
-0.91(-4.02%)
Jan 26, 2018
22.59
22.68
22.40
22.65
1,302,644
+0.22(+0.98%)
Jan 25, 2018
22.59
22.77
22.17
22.43
1,035,501
+0.05(+0.22%)
Jan 24, 2018
23.04
23.28
22.35
22.38
1,920,486
-0.65(-2.82%)
Jan 23, 2018
22.78
23.11
22.42
23.03
980,161
+0.29(+1.28%)
Jan 22, 2018
22.39
22.75
22.35
22.74
1,160,959
+0.43(+1.93%)
Jan 19, 2018
22.67
22.76
22.26
22.31
927,990
-0.29(-1.28%)
Jan 18, 2018
22.66
22.88
22.48
22.60
1,067,300
-0.19(-0.83%)
Jan 17, 2018
22.33
22.86
22.18
22.79
1,077,354
+0.64(+2.89%)
Jan 16, 2018
23.02
23.15
22.01
22.15
1,333,368
-0.64(-2.81%)
Jan 12, 2018
22.79
22.79
22.79
0
+0.33(+1.47%)
Jan 11, 2018
22.18
22.53
22.04
22.46
869,184
+0.33(+1.49%)
Jan 10, 2018
22.67
22.08
22.13
826,921
-0.55(-2.43%)
Jan 09, 2018
22.67
22.90
22.55
22.68
796,561
+0.01(+0.04%)
Jan 08, 2018
22.79
22.86
22.43
22.67
1,251,193
-0.11(-0.48%)
Jan 05, 2018
22.50
22.79
22.40
22.78
1,486,193
+0.43(+1.92%)
Jan 04, 2018
22.56
22.65
22.12
22.35
1,508,418
-0.06(-0.27%)
Jan 03, 2018
22.00
22.46
21.96
22.41
2,011,716
+0.41(+1.86%)
Jan 02, 2018
22.00
22.01
21.61
22.00
2,403,074
+0.21(+0.96%)
Dec 29, 2017
21.79
21.79
21.79
0
-0.05(-0.23%)
Dec 28, 2017
21.76
21.86
21.62
21.84
967,741
+0.05(+0.23%)
Dec 27, 2017
21.69
21.91
21.47
21.79
1,450,029
+0.11(+0.51%)
Dec 26, 2017
21.29
21.78
21.17
21.68
1,340,422
+0.42(+1.98%)
Dec 22, 2017
21.00
21.29
20.76
21.26
1,395,064
+0.28(+1.33%)
Dec 21, 2017
20.50
21.04
20.44
20.98
1,176,243
+0.51(+2.49%)
Dec 20, 2017
20.26
20.49
20.11
20.47
853,448
+0.31(+1.54%)
Dec 19, 2017
20.43
20.64
20.09
20.16
1,436,565
-0.28(-1.37%)
Dec 18, 2017
20.23
20.60
20.08
20.44
1,827,267
+0.39(+1.95%)
Dec 15, 2017
19.83
20.33
19.59
20.05
2,957,040
+0.32(+1.62%)
Dec 14, 2017
20.05
20.29
19.70
19.73
1,497,383
-0.31(-1.55%)
Dec 13, 2017
20.20
20.57
20.04
20.04
1,228,383
-0.13(-0.64%)
Dec 12, 2017
20.45
20.65
20.16
20.17
911,006
-0.27(-1.32%)
Dec 11, 2017
20.56
20.70
20.36
20.44
749,203
-0.06(-0.29%)
Dec 08, 2017
20.68
20.71
20.34
20.50
939,256
-0.02(-0.10%)
Dec 07, 2017
20.04
20.69
20.02
20.52
1,025,753
+0.39(+1.94%)
Dec 06, 2017
19.93
20.41
20.07
20.13
889,748
+0.06(+0.30%)
Dec 05, 2017
20.37
20.57
19.93
20.07
1,181,297
-0.26(-1.28%)
Dec 04, 2017
20.24
20.86
20.24
20.33
2,159,119
+0.35(+1.75%)
Dec 01, 2017
20.43
20.52
19.70
19.98
1,815,614
-0.42(-2.06%)
Nov 30, 2017
20.20
20.46
19.93
20.40
1,767,517
+0.34(+1.69%)
Nov 29, 2017
20.26
20.41
19.89
20.06
1,238,295
-0.24(-1.18%)
Nov 28, 2017
19.62
20.35
19.50
20.30
2,397,731
+0.81(+4.16%)
Nov 27, 2017
19.55
19.66
19.34
19.49
1,499,488
-0.01(-0.05%)
Nov 24, 2017
19.58
19.60
19.30
19.50
505,850
-0.02(-0.10%)
Nov 22, 2017
19.52
19.78
19.43
19.52
1,097,141
+0.07(+0.36%)
Nov 21, 2017
19.63
19.64
19.31
19.45
1,355,179
-0.09(-0.46%)
Nov 20, 2017
19.15
19.57
19.15
19.54
1,492,305
+0.40(+2.09%)
Nov 17, 2017
18.60
19.37
18.55
19.14
1,820,080
+0.47(+2.52%)
Nov 16, 2017
18.60
18.86
18.46
18.67
1,921,171
+0.20(+1.08%)
Nov 15, 2017
18.13
18.71
18.10
18.47
2,033,525
+0.20(+1.09%)
Nov 14, 2017
17.86
18.43
17.72
18.27
1,112,289
+0.31(+1.73%)
Nov 13, 2017
18.46
18.65
17.95
17.96
1,662,800
-0.50(-2.71%)
Nov 10, 2017
18.53
18.82
18.05
18.46
3,364,266
+0.10(+0.52%)
Nov 09, 2017
17.08
18.41
16.52
18.36
2,705,239
+0.84(+4.82%)
Nov 08, 2017
17.38
17.59
17.15
17.52
732,992
+0.08(+0.46%)
Nov 07, 2017
17.91
18.00
17.28
17.44
673,249
-0.49(-2.73%)
Nov 06, 2017
17.66
18.02
17.60
17.93
675,073
+0.28(+1.59%)
Nov 03, 2017
17.29
17.65
17.18
17.65
1,315,500
+0.37(+2.14%)
Nov 02, 2017
18.05
18.11
17.23
17.28
1,273,926
-0.74(-4.11%)
Nov 01, 2017
18.15
18.21
17.88
18.02
1,052,394
+0.00(+0.00%)
Oct 31, 2017
17.92
18.10
17.77
18.02
880,898
+0.23(+1.29%)
Oct 30, 2017
17.81
17.93
17.56
17.79
644,158
-0.10(-0.56%)
Oct 27, 2017
17.92
18.01
17.50
17.89
558,161
+0.02(+0.11%)
Oct 26, 2017
17.67
18.09
17.60
17.87
642,173
+0.31(+1.77%)
Oct 25, 2017
17.91
18.00
17.06
17.56
1,016,180
-0.50(-2.77%)
Oct 24, 2017
18.13
18.43
18.04
18.06
609,858
+0.03(+0.17%)
Oct 23, 2017
18.00
18.10
17.81
18.03
901,869
+0.13(+0.73%)
Oct 20, 2017
17.52
18.20
17.49
17.90
1,738,954
+0.58(+3.35%)
Oct 19, 2017
17.15
17.34
16.93
17.32
701,571
+0.11(+0.64%)
Oct 18, 2017
17.11
17.28
17.07
17.21
506,055
+0.09(+0.53%)
Oct 17, 2017
17.35
17.44
17.06
17.12
534,125
-0.25(-1.44%)
Oct 16, 2017
17.46
17.58
17.25
17.37
749,755
-0.02(-0.12%)
Oct 13, 2017
17.68
17.72
17.33
17.39
531,673
-0.29(-1.64%)
Oct 12, 2017
17.65
17.76
17.46
17.68
1,004,849
+0.05(+0.28%)
Oct 11, 2017
17.49
17.75
17.44
17.63
636,381
+0.16(+0.92%)
Oct 10, 2017
17.81
17.81
17.26
17.47
875,664
-0.24(-1.36%)
Oct 09, 2017
17.93
17.94
17.55
17.71
677,789
-0.22(-1.23%)
Oct 06, 2017
17.46
17.94
17.38
17.93
852,237
+0.44(+2.52%)
Oct 05, 2017
17.77
17.93
17.47
17.49
997,962
-0.23(-1.30%)
Oct 04, 2017
18.12
18.23
17.66
17.72
860,278
-0.29(-1.61%)
Oct 03, 2017
17.77
18.03
17.68
18.01
1,142,561
+0.27(+1.52%)
Oct 02, 2017
17.95
18.04
17.65
17.74
1,292,230
-0.25(-1.39%)
Sep 29, 2017
17.81
18.08
17.80
17.99
1,984,479
+0.30(+1.70%)
Sep 28, 2017
17.60
17.95
17.44
17.69
1,201,691
+0.08(+0.45%)
Sep 27, 2017
17.25
17.61
1,660,136
+0.07(+0.40%)
Sep 26, 2017
17.44
17.70
17.20
17.54
1,406,095
+0.21(+1.21%)
Sep 25, 2017
17.40
17.57
16.97
17.33
1,259,442
+0.02(+0.12%)
Sep 22, 2017
16.74
17.41
16.70
17.31
2,133,686
+0.56(+3.34%)
Sep 21, 2017
16.64
17.01
16.54
16.75
1,526,978
+0.13(+0.78%)
Sep 20, 2017
16.48
16.68
16.48
16.62
1,515,911
+0.13(+0.79%)
Sep 19, 2017
16.41
16.63
16.30
16.49
1,058,889
+0.06(+0.37%)
Sep 18, 2017
16.33
16.60
16.32
16.43
834,123
+0.21(+1.29%)
Sep 15, 2017
16.31
16.44
16.19
16.22
1,159,096
-0.09(-0.55%)
Sep 14, 2017
16.62
16.75
16.27
16.31
1,348,822
-0.42(-2.51%)
Sep 13, 2017
17.00
17.00
16.67
16.73
1,952,286
-0.26(-1.53%)
Sep 12, 2017
16.88
17.04
16.72
16.99
1,982,212
+0.22(+1.31%)
Sep 11, 2017
16.85
17.09
16.55
16.77
2,632,244
+0.14(+0.84%)
Sep 08, 2017
16.61
16.87
16.44
16.63
2,610,928
+0.06(+0.36%)
Sep 07, 2017
16.41
16.74
16.31
16.57
9,093,131
-0.20(-1.19%)
Sep 06, 2017
16.50
16.90
16.47
16.77
1,048,850
+0.38(+2.32%)
Sep 05, 2017
16.59
16.80
16.34
16.39
1,227,263
-0.20(-1.21%)
Sep 01, 2017
16.38
16.69
16.21
16.59
1,196,634
+0.31(+1.90%)
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%)
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
.