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
New Home Co. Llc
(NY:
NWHM
)
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 (%)
Mar 29, 2019
4.850
4.890
4.680
4.760
72,900
-0.07(-1.45%)
Mar 28, 2019
4.930
4.980
4.700
4.830
55,461
-0.07(-1.43%)
Mar 27, 2019
4.500
4.920
4.500
4.900
80,131
+0.40(+8.89%)
Mar 26, 2019
4.510
4.530
4.340
4.500
46,667
+0.02(+0.45%)
Mar 25, 2019
4.500
4.590
4.460
4.480
85,265
-0.04(-0.88%)
Mar 22, 2019
4.620
4.740
4.450
4.520
70,500
-0.10(-2.16%)
Mar 21, 2019
4.630
4.820
4.620
4.620
73,485
+0.00(+0.00%)
Mar 20, 2019
4.610
4.710
4.385
4.620
52,302
-0.02(-0.43%)
Mar 19, 2019
4.800
4.823
4.580
4.640
46,781
-0.12(-2.52%)
Mar 18, 2019
5.020
5.020
4.700
4.760
54,242
-0.26(-5.18%)
Mar 15, 2019
4.820
5.040
4.670
5.020
186,300
+0.19(+3.93%)
Mar 14, 2019
4.870
4.880
4.760
4.830
48,509
-0.03(-0.62%)
Mar 13, 2019
5.040
5.150
4.830
4.860
80,099
-0.09(-1.82%)
Mar 12, 2019
4.880
5.030
4.850
4.950
47,970
+0.04(+0.81%)
Mar 11, 2019
4.700
4.970
4.700
4.910
31,203
+0.26(+5.59%)
Mar 08, 2019
4.790
4.820
4.640
4.650
67,400
-0.05(-1.06%)
Mar 07, 2019
4.980
4.980
4.660
4.700
77,146
-0.29(-5.81%)
Mar 06, 2019
5.260
5.260
4.970
4.990
60,391
-0.23(-4.41%)
Mar 05, 2019
5.730
5.730
5.180
5.220
48,537
-0.55(-9.53%)
Mar 04, 2019
5.450
5.800
5.360
5.770
103,299
+0.34(+6.26%)
Mar 01, 2019
5.510
5.510
5.250
5.430
50,100
-0.05(-0.91%)
Feb 28, 2019
5.830
5.830
5.360
5.480
59,583
-0.37(-6.32%)
Feb 27, 2019
5.630
5.910
5.395
5.850
47,231
+0.19(+3.36%)
Feb 26, 2019
5.790
5.910
5.640
5.660
45,588
-0.14(-2.41%)
Feb 25, 2019
5.820
6.060
5.770
5.800
54,240
-0.02(-0.34%)
Feb 22, 2019
5.820
6.005
5.740
5.820
52,500
+0.02(+0.34%)
Feb 21, 2019
5.650
5.910
5.480
5.800
85,697
+0.04(+0.69%)
Feb 20, 2019
5.680
5.950
5.310
5.760
109,223
+0.17(+3.04%)
Feb 19, 2019
6.140
6.270
5.550
5.590
94,475
-0.57(-9.25%)
Feb 15, 2019
6.830
7.100
6.150
6.160
92,400
-0.70(-10.20%)
Feb 14, 2019
6.780
7.020
6.700
6.860
46,997
+0.03(+0.44%)
Feb 13, 2019
6.610
6.900
6.570
6.830
36,019
+0.24(+3.64%)
Feb 12, 2019
6.720
7.010
6.490
6.590
98,080
-0.07(-1.05%)
Feb 11, 2019
6.940
6.940
6.610
6.660
49,302
-0.29(-4.17%)
Feb 08, 2019
6.590
6.970
6.530
6.950
56,200
+0.32(+4.83%)
Feb 07, 2019
6.970
7.016
6.580
6.630
39,684
-0.36(-5.15%)
Feb 06, 2019
6.930
7.175
6.900
6.990
29,718
+0.06(+0.87%)
Feb 05, 2019
7.010
7.090
6.835
6.930
37,708
-0.07(-1.00%)
Feb 04, 2019
6.920
7.050
6.820
7.000
24,501
+0.07(+1.01%)
Feb 01, 2019
6.920
7.200
6.840
6.930
47,100
+0.01(+0.14%)
Jan 31, 2019
6.880
7.050
6.700
6.920
69,573
+0.02(+0.29%)
Jan 30, 2019
6.840
6.980
6.620
6.900
58,287
+0.08(+1.17%)
Jan 29, 2019
6.820
7.040
6.690
6.820
116,053
-0.05(-0.73%)
Jan 28, 2019
6.900
7.250
6.830
6.870
68,862
-0.13(-1.86%)
Jan 25, 2019
7.090
7.380
6.970
7.000
77,800
+0.00(+0.00%)
Jan 24, 2019
6.980
7.320
6.950
7.000
121,948
+0.02(+0.29%)
Jan 23, 2019
6.660
6.990
6.660
6.980
26,145
+0.32(+4.80%)
Jan 22, 2019
6.880
7.010
6.580
6.660
133,910
-0.22(-3.20%)
Jan 18, 2019
7.070
7.085
6.790
6.880
52,600
-0.14(-1.99%)
Jan 17, 2019
6.920
7.090
6.750
7.020
36,926
+0.07(+1.01%)
Jan 16, 2019
7.080
7.262
6.860
6.950
48,096
-0.11(-1.56%)
Jan 15, 2019
6.790
7.090
6.760
7.060
31,479
+0.30(+4.44%)
Jan 14, 2019
7.030
7.140
6.700
6.760
51,599
-0.26(-3.70%)
Jan 11, 2019
7.120
7.130
6.970
7.020
37,200
-0.11(-1.54%)
Jan 10, 2019
6.870
7.280
6.850
7.130
44,695
+0.19(+2.74%)
Jan 09, 2019
6.640
7.040
6.450
6.940
74,142
+0.34(+5.15%)
Jan 08, 2019
6.640
6.800
6.360
6.600
39,637
+0.05(+0.76%)
Jan 07, 2019
6.350
6.810
6.290
6.550
78,478
+0.21(+3.31%)
Jan 04, 2019
6.250
6.480
5.980
6.340
50,900
+0.21(+3.43%)
Jan 03, 2019
5.960
6.280
5.960
6.130
63,501
+0.12(+2.00%)
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
.