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 (%)
Jun 29, 2012
4.820
4.950
4.670
4.740
795,925
+0.08(+1.72%)
Jun 28, 2012
4.460
4.670
4.340
4.660
470,953
+0.15(+3.33%)
Jun 27, 2012
4.300
4.540
4.270
4.510
464,827
+0.25(+5.87%)
Jun 26, 2012
4.190
4.320
4.011
4.260
194,022
+0.09(+2.16%)
Jun 25, 2012
3.860
4.210
3.850
4.170
267,459
+0.22(+5.57%)
Jun 22, 2012
3.950
4.000
3.840
3.950
1,646,642
+0.05(+1.28%)
Jun 21, 2012
4.280
4.290
3.880
3.900
314,428
-0.40(-9.30%)
Jun 20, 2012
4.410
4.440
4.190
4.300
248,970
-0.10(-2.27%)
Jun 19, 2012
4.380
4.500
4.348
4.400
515,198
+0.05(+1.15%)
Jun 18, 2012
4.120
4.400
4.110
4.350
269,425
+0.19(+4.57%)
Jun 15, 2012
4.030
4.160
4.030
4.160
267,884
+0.11(+2.72%)
Jun 14, 2012
3.960
4.120
3.960
4.050
160,611
+0.05(+1.25%)
Jun 13, 2012
4.060
4.160
3.940
4.000
167,918
-0.08(-1.96%)
Jun 12, 2012
4.070
4.108
3.950
4.080
286,597
+0.06(+1.49%)
Jun 11, 2012
4.140
4.190
3.950
4.020
316,932
-0.02(-0.50%)
Jun 08, 2012
3.800
4.050
3.770
4.040
298,957
+0.22(+5.76%)
Jun 07, 2012
3.730
3.830
3.620
3.820
454,888
+0.28(+7.91%)
Jun 06, 2012
3.500
3.590
3.490
3.540
416,839
+0.09(+2.61%)
Jun 05, 2012
3.520
3.550
3.380
3.450
225,749
-0.06(-1.71%)
Jun 04, 2012
3.630
3.800
3.480
3.510
427,491
-0.08(-2.23%)
Jun 01, 2012
3.790
3.800
3.570
3.590
275,896
-0.37(-9.34%)
May 31, 2012
4.050
4.050
3.820
3.960
222,282
-0.08(-1.98%)
May 30, 2012
4.010
4.050
3.860
4.040
220,830
+0.04(+1.00%)
May 29, 2012
4.030
4.090
3.920
4.000
181,065
+0.03(+0.76%)
May 25, 2012
4.020
4.049
3.820
3.970
256,823
-0.06(-1.49%)
May 24, 2012
3.980
4.100
3.920
4.030
252,284
+0.12(+3.07%)
May 23, 2012
3.740
3.930
3.720
3.910
246,251
+0.15(+3.99%)
May 22, 2012
3.670
3.790
3.670
3.760
456,389
+0.11(+3.01%)
May 21, 2012
3.620
3.760
3.610
3.650
398,757
+0.10(+2.82%)
May 18, 2012
3.820
3.820
3.550
3.550
330,120
-0.28(-7.31%)
May 17, 2012
4.140
4.170
3.800
3.830
296,687
-0.29(-7.04%)
May 16, 2012
4.320
4.370
4.080
4.120
602,028
-0.22(-5.07%)
May 15, 2012
4.290
4.360
4.250
4.340
608,308
+0.05(+1.17%)
May 14, 2012
4.200
4.300
4.090
4.290
220,495
+0.00(+0.00%)
May 11, 2012
4.300
4.420
4.250
4.290
233,330
-0.06(-1.38%)
May 10, 2012
4.070
4.480
4.060
4.350
571,705
+0.37(+9.30%)
May 09, 2012
3.950
4.010
3.900
3.980
199,983
-0.04(-1.00%)
May 08, 2012
3.850
4.030
3.750
4.020
149,103
+0.12(+3.08%)
May 07, 2012
3.780
3.940
3.780
3.900
267,817
+0.09(+2.36%)
May 04, 2012
4.110
4.120
3.810
3.810
271,026
-0.34(-8.19%)
May 03, 2012
4.200
4.390
4.120
4.150
391,337
-0.05(-1.19%)
May 02, 2012
4.060
4.230
4.040
4.200
226,297
+0.09(+2.19%)
May 01, 2012
4.160
4.280
4.110
4.110
250,427
-0.06(-1.44%)
Apr 30, 2012
4.210
4.210
4.080
4.170
247,493
-0.05(-1.18%)
Apr 27, 2012
3.970
4.250
3.959
4.220
461,389
+0.30(+7.65%)
Apr 26, 2012
3.520
3.940
3.520
3.920
347,989
+0.40(+11.36%)
Apr 25, 2012
3.530
3.660
3.490
3.520
288,310
+0.04(+1.15%)
Apr 24, 2012
3.510
3.570
3.430
3.480
301,121
-0.02(-0.43%)
Apr 23, 2012
3.650
3.650
3.420
3.495
293,183
-0.17(-4.51%)
Apr 20, 2012
4.310
4.350
3.650
3.660
807,844
-0.41(-10.07%)
Apr 19, 2012
3.920
4.080
3.850
4.070
433,083
+0.14(+3.56%)
Apr 18, 2012
3.930
4.000
3.810
3.930
257,677
-0.03(-0.76%)
Apr 17, 2012
3.780
3.970
3.760
3.960
214,755
+0.25(+6.74%)
Apr 16, 2012
3.740
3.770
3.640
3.710
127,606
-0.01(-0.27%)
Apr 13, 2012
3.750
3.770
3.630
3.720
172,616
-0.04(-1.06%)
Apr 12, 2012
3.670
3.800
3.670
3.760
174,215
+0.11(+3.01%)
Apr 11, 2012
3.520
3.840
3.520
3.650
192,730
+0.14(+3.99%)
Apr 10, 2012
3.790
3.830
3.500
3.510
354,324
-0.29(-7.63%)
Apr 09, 2012
3.800
3.870
3.722
3.800
257,300
-0.10(-2.56%)
Apr 05, 2012
3.850
3.960
3.820
3.900
226,260
+0.00(+0.00%)
Apr 04, 2012
3.920
3.990
3.890
3.900
272,990
-0.12(-2.99%)
Apr 03, 2012
4.210
4.250
4.000
4.020
328,220
-0.23(-5.41%)
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
.