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, 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%)
Sep 04, 2018
15.54
15.71
15.26
15.47
989,775
-0.15(-0.96%)
Aug 31, 2018
15.62
15.62
15.62
0
-0.23(-1.45%)
Aug 30, 2018
16.12
16.17
15.78
15.85
651,798
-0.33(-2.04%)
Aug 29, 2018
16.06
16.27
15.77
16.18
1,003,109
+0.19(+1.19%)
Aug 28, 2018
16.37
16.51
15.85
15.99
925,499
-0.39(-2.38%)
Aug 27, 2018
16.26
16.58
16.17
16.38
651,807
+0.28(+1.74%)
Aug 24, 2018
16.31
16.31
15.76
16.10
1,389,400
-0.12(-0.74%)
Aug 23, 2018
16.65
16.73
16.11
16.22
1,002,905
-0.45(-2.70%)
Aug 22, 2018
17.07
17.15
16.65
16.67
605,402
-0.46(-2.69%)
Aug 21, 2018
16.70
17.18
16.62
17.13
1,103,116
+0.40(+2.39%)
Aug 20, 2018
17.19
17.31
16.73
16.73
1,043,807
-0.36(-2.11%)
Aug 17, 2018
16.89
17.17
16.84
17.09
716,200
+0.20(+1.18%)
Aug 16, 2018
16.55
16.90
16.34
16.89
921,828
+0.41(+2.49%)
Aug 15, 2018
16.77
16.87
16.34
16.48
1,092,687
-0.38(-2.25%)
Aug 14, 2018
16.06
16.90
16.03
16.86
1,802,032
+0.86(+5.37%)
Aug 13, 2018
16.81
16.81
15.87
16.00
2,177,829
-0.91(-5.38%)
Aug 10, 2018
17.87
17.88
16.86
16.91
1,534,200
-1.01(-5.64%)
Aug 09, 2018
17.36
18.30
17.36
17.92
2,495,413
+0.41(+2.34%)
Aug 08, 2018
17.22
17.70
16.29
17.51
4,271,527
-0.32(-1.79%)
Aug 07, 2018
17.78
17.96
17.65
17.83
1,367,073
+0.08(+0.45%)
Aug 06, 2018
17.63
17.86
17.43
17.75
1,575,467
+0.11(+0.62%)
Aug 03, 2018
17.66
18.20
17.29
17.64
432,400
+0.02(+0.11%)
Aug 02, 2018
17.59
17.70
17.28
17.62
816,795
+0.00(+0.00%)
Aug 01, 2018
17.82
17.98
17.53
17.62
1,475,145
-0.31(-1.73%)
Jul 31, 2018
17.49
18.08
17.38
17.93
1,445,846
+0.44(+2.52%)
Jul 30, 2018
17.00
17.96
17.00
17.49
1,964,550
+0.55(+3.25%)
Jul 27, 2018
17.26
17.47
16.87
16.94
563,800
-0.28(-1.63%)
Jul 26, 2018
16.81
17.30
16.63
17.22
822,417
+0.32(+1.89%)
Jul 25, 2018
17.39
17.66
16.64
16.90
2,119,442
-0.45(-2.59%)
Jul 24, 2018
17.96
18.19
17.28
17.35
1,224,310
-0.56(-3.13%)
Jul 23, 2018
18.15
18.21
17.91
17.91
440,713
-0.31(-1.70%)
Jul 20, 2018
18.56
18.20
18.22
274,114
-0.34(-1.83%)
Jul 19, 2018
18.21
18.62
18.13
18.56
728,534
+0.27(+1.48%)
Jul 18, 2018
18.28
18.34
18.03
18.29
627,649
-0.03(-0.16%)
Jul 17, 2018
17.89
18.50
17.76
18.32
1,278,538
+0.37(+2.06%)
Jul 16, 2018
18.27
18.29
17.86
17.95
686,932
-0.23(-1.27%)
Jul 13, 2018
18.15
18.30
17.98
18.18
477,413
+0.04(+0.22%)
Jul 12, 2018
18.29
18.29
17.64
18.14
1,046,276
-0.03(-0.17%)
Jul 11, 2018
18.36
18.41
18.16
18.17
507,027
-0.29(-1.57%)
Jul 10, 2018
18.86
18.86
18.41
18.46
433,711
-0.36(-1.91%)
Jul 09, 2018
18.37
18.84
18.29
18.82
859,588
+0.60(+3.29%)
Jul 06, 2018
18.49
18.55
18.19
18.22
668,814
-0.21(-1.14%)
Jul 05, 2018
18.38
18.07
18.43
634,441
+0.05(+0.27%)
Jul 03, 2018
18.38
18.38
18.38
0
+0.04(+0.22%)
Jul 02, 2018
18.18
18.35
18.01
18.34
369,077
+0.05(+0.27%)
Jun 29, 2018
18.18
18.70
18.06
18.29
1,139,983
+0.18(+0.99%)
Jun 28, 2018
18.14
18.25
17.74
18.11
1,055,805
-0.02(-0.11%)
Jun 27, 2018
18.88
18.98
18.13
18.13
895,277
-0.79(-4.18%)
Jun 26, 2018
18.30
18.94
18.25
18.92
956,428
+0.72(+3.96%)
Jun 25, 2018
18.25
18.46
18.04
18.20
864,762
-0.25(-1.36%)
Jun 22, 2018
19.09
19.09
18.31
18.45
1,738,236
-0.57(-3.00%)
Jun 21, 2018
19.60
19.68
18.93
19.02
518,780
-0.53(-2.71%)
Jun 20, 2018
19.08
19.58
18.94
19.55
796,137
+0.59(+3.11%)
Jun 19, 2018
18.74
19.01
18.46
18.96
842,814
+0.08(+0.42%)
Jun 18, 2018
18.80
19.01
18.59
18.88
774,659
+0.00(+0.00%)
Jun 15, 2018
19.05
18.55
18.88
1,405,797
-0.17(-0.89%)
Jun 14, 2018
19.58
19.63
18.94
19.05
1,546,785
-0.54(-2.76%)
Jun 13, 2018
20.71
20.76
19.58
19.59
1,307,041
-1.18(-5.68%)
Jun 12, 2018
20.26
20.79
20.16
20.77
896,692
+0.47(+2.32%)
Jun 11, 2018
20.38
20.54
20.18
20.30
624,351
+0.02(+0.10%)
Jun 08, 2018
19.73
20.32
19.72
20.28
792,741
+0.48(+2.42%)
Jun 07, 2018
19.51
19.83
19.48
19.80
588,025
+0.30(+1.54%)
Jun 06, 2018
19.52
19.59
19.25
19.50
519,896
-0.02(-0.10%)
Jun 05, 2018
19.47
19.63
19.22
19.52
525,243
+0.02(+0.10%)
Jun 04, 2018
19.16
19.63
19.14
19.50
785,964
+0.44(+2.31%)
Jun 01, 2018
19.72
19.75
18.93
19.06
893,835
-0.52(-2.66%)
May 31, 2018
19.49
19.73
19.43
19.58
939,345
+0.09(+0.46%)
May 30, 2018
19.48
19.75
19.43
19.49
1,279,112
+0.09(+0.46%)
May 29, 2018
19.32
19.65
19.20
19.40
1,136,565
-0.09(-0.46%)
May 25, 2018
19.49
19.49
19.49
0
+0.19(+0.98%)
May 24, 2018
19.44
19.50
19.07
19.30
1,000,691
-0.11(-0.57%)
May 23, 2018
19.46
19.63
19.29
19.41
1,226,342
-0.04(-0.21%)
May 22, 2018
19.70
19.78
19.33
19.45
698,761
-0.27(-1.37%)
May 21, 2018
19.85
20.02
19.67
19.72
682,949
-0.07(-0.35%)
May 18, 2018
19.09
19.82
18.92
19.79
1,079,740
+0.78(+4.10%)
May 17, 2018
19.03
19.32
18.75
19.01
2,934,371
+0.04(+0.21%)
May 16, 2018
18.32
19.09
18.16
18.97
1,588,452
+0.77(+4.23%)
May 15, 2018
18.50
18.60
17.79
18.20
1,435,110
-0.37(-1.99%)
May 14, 2018
18.89
19.01
18.36
18.57
1,243,134
-0.33(-1.75%)
May 11, 2018
19.27
19.40
18.69
18.90
2,373,185
-0.21(-1.10%)
May 10, 2018
19.57
20.11
18.70
19.11
3,020,330
-0.64(-3.24%)
May 09, 2018
19.76
19.99
19.55
19.75
2,144,360
+0.03(+0.15%)
May 08, 2018
18.94
19.72
18.90
19.72
1,402,536
+0.85(+4.50%)
May 07, 2018
18.72
18.95
18.60
18.87
766,473
+0.29(+1.56%)
May 04, 2018
18.62
18.71
18.37
18.58
1,177,589
+0.01(+0.05%)
May 03, 2018
18.54
18.69
18.20
18.57
725,875
-0.02(-0.11%)
May 02, 2018
18.85
18.98
18.57
18.59
1,041,603
-0.21(-1.12%)
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
.