Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beazer Homes USA (NY: BZH )

28.45 +0.96 (+3.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 13.97 14.00 13.46 13.48 967,188 -0.40(-2.88%)
Nov 29, 2016 13.94 14.06 13.74 13.88 489,771 +0.03(+0.22%)
Nov 28, 2016 14.12 14.19 13.80 13.85 750,536 -0.32(-2.26%)
Nov 25, 2016 13.96 14.22 13.96 14.17 469,968 +0.22(+1.58%)
Nov 23, 2016 13.95 13.95 13.95 0 +0.59(+4.42%)
Nov 22, 2016 13.16 13.69 13.14 13.36 828,334 +0.36(+2.77%)
Nov 21, 2016 13.50 13.57 12.77 13.00 1,023,941 -0.39(-2.91%)
Nov 18, 2016 12.63 13.45 12.57 13.39 1,365,568 +0.88(+7.03%)
Nov 17, 2016 12.42 12.80 12.41 12.51 1,265,312 +0.16(+1.30%)
Nov 16, 2016 11.62 12.49 11.50 12.35 1,898,896 +0.68(+5.83%)
Nov 15, 2016 10.65 11.78 10.15 11.67 2,507,412 -0.13(-1.10%)
Nov 14, 2016 11.55 12.10 11.48 11.80 1,775,913 +0.44(+3.87%)
Nov 11, 2016 10.84 11.41 10.72 11.36 993,419 +0.52(+4.80%)
Nov 10, 2016 10.37 10.90 10.20 10.84 936,858 +0.68(+6.69%)
Nov 09, 2016 9.760 10.27 9.700 10.16 866,833 +0.20(+2.01%)
Nov 08, 2016 9.890 10.08 9.670 9.960 575,695 -0.06(-0.60%)
Nov 07, 2016 10.11 10.11 9.910 10.02 872,577 +0.21(+2.14%)
Nov 04, 2016 9.770 10.15 9.715 9.810 917,567 +0.07(+0.72%)
Nov 03, 2016 9.860 9.930 9.720 9.740 604,009 -0.11(-1.12%)
Nov 02, 2016 9.990 10.04 9.780 9.850 597,380 -0.17(-1.70%)
Nov 01, 2016 10.32 10.32 9.920 10.02 662,884 -0.21(-2.05%)
Oct 31, 2016 10.09 10.28 10.02 10.23 566,622 +0.19(+1.89%)
Oct 28, 2016 10.03 10.32 10.01 10.04 699,456 +0.02(+0.20%)
Oct 27, 2016 10.84 10.84 10.02 10.02 766,470 -0.72(-6.70%)
Oct 26, 2016 10.77 10.94 10.67 10.74 616,165 -0.12(-1.10%)
Oct 25, 2016 11.16 11.18 10.73 10.86 540,327 -0.41(-3.64%)
Oct 24, 2016 11.30 11.42 11.22 11.27 474,311 +0.10(+0.90%)
Oct 21, 2016 11.15 11.27 11.05 11.17 380,602 -0.07(-0.62%)
Oct 20, 2016 11.33 11.35 11.08 11.24 471,500 -0.18(-1.58%)
Oct 19, 2016 11.34 11.47 11.15 11.42 410,093 +0.13(+1.15%)
Oct 18, 2016 11.36 11.38 11.15 11.29 330,833 +0.15(+1.35%)
Oct 17, 2016 11.12 11.29 11.08 11.14 380,791 +0.04(+0.36%)
Oct 14, 2016 11.18 11.33 11.01 11.10 432,216 -0.01(-0.09%)
Oct 13, 2016 11.17 11.25 10.93 11.11 495,291 -0.15(-1.33%)
Oct 12, 2016 11.30 11.47 11.23 11.26 324,866 -0.02(-0.18%)
Oct 11, 2016 11.43 11.45 11.13 11.28 372,172 -0.18(-1.57%)
Oct 10, 2016 11.22 11.70 11.15 11.46 527,697 -0.12(-1.04%)
Oct 07, 2016 11.89 11.93 11.52 11.58 667,469 -0.28(-2.36%)
Oct 06, 2016 11.78 11.91 11.65 11.86 554,894 +0.07(+0.59%)
Oct 05, 2016 11.62 11.90 11.56 11.79 638,530 +0.26(+2.25%)
Oct 04, 2016 11.57 11.76 11.44 11.53 620,020 -0.03(-0.26%)
Oct 03, 2016 11.60 11.76 11.47 11.56 448,302 -0.10(-0.86%)
Sep 30, 2016 11.69 11.73 11.50 11.66 582,887 +0.10(+0.87%)
Sep 29, 2016 11.84 12.01 11.48 11.56 767,358 -0.36(-3.02%)
Sep 28, 2016 11.47 11.93 11.33 11.92 1,047,222 +0.49(+4.29%)
Sep 27, 2016 11.35 11.68 11.33 11.43 582,720 +0.01(+0.09%)
Sep 26, 2016 11.45 11.82 11.30 11.42 1,423,757 -0.09(-0.78%)
Sep 23, 2016 11.63 11.75 11.36 11.51 806,720 -0.13(-1.12%)
Sep 22, 2016 11.50 12.04 11.43 11.64 1,272,473 +0.53(+4.77%)
Sep 21, 2016 10.97 11.16 10.86 11.11 721,376 +0.26(+2.40%)
Sep 20, 2016 11.15 11.15 10.53 10.85 918,591 -0.29(-2.60%)
Sep 19, 2016 11.10 11.59 11.04 11.14 744,825 +0.14(+1.27%)
Sep 16, 2016 11.14 11.23 10.96 11.00 958,771 -0.23(-2.05%)
Sep 15, 2016 11.44 11.47 11.19 11.23 715,116 -0.21(-1.84%)
Sep 14, 2016 11.58 11.79 11.38 11.44 759,357 -0.11(-0.95%)
Sep 13, 2016 11.88 12.04 11.43 11.55 1,593,288 -0.46(-3.83%)
Sep 12, 2016 11.19 12.08 11.13 12.01 978,725 +0.65(+5.72%)
Sep 09, 2016 12.07 12.07 10.98 11.36 1,637,306 -0.89(-7.27%)
Sep 08, 2016 12.50 12.60 12.12 12.25 886,925 -0.34(-2.70%)
Sep 07, 2016 11.97 12.71 11.89 12.59 1,546,568 +0.92(+7.88%)
Sep 06, 2016 11.49 11.84 11.40 11.67 653,646 +0.31(+2.73%)
Sep 02, 2016 11.26 11.36 11.36 11.36 1,055,600 +0.27(+2.43%)
Sep 01, 2016 11.23 11.37 10.97 11.09 643,886 -0.16(-1.42%)
Aug 31, 2016 11.38 11.38 11.06 11.25 499,821 +0.00(+0.00%)
Aug 30, 2016 10.96 11.30 10.93 11.25 482,013 +0.32(+2.93%)
Aug 29, 2016 10.73 11.36 10.73 10.93 1,016,214 +0.28(+2.63%)
Aug 26, 2016 10.73 10.84 10.50 10.65 655,545 -0.05(-0.47%)
Aug 25, 2016 10.77 11.03 10.65 10.70 599,515 -0.16(-1.47%)
Aug 24, 2016 10.88 10.96 10.75 10.86 765,730 +0.00(+0.00%)
Aug 23, 2016 10.42 11.13 10.32 10.86 1,365,903 +0.55(+5.33%)
Aug 22, 2016 10.25 10.39 10.08 10.31 530,066 +0.03(+0.29%)
Aug 19, 2016 10.20 10.29 10.09 10.28 460,278 +0.03(+0.29%)
Aug 18, 2016 10.16 10.31 10.06 10.25 405,350 +0.07(+0.69%)
Aug 17, 2016 10.30 10.36 10.00 10.18 594,870 -0.15(-1.45%)
Aug 16, 2016 10.25 10.42 10.14 10.33 583,952 -0.01(-0.10%)
Aug 15, 2016 10.08 10.52 10.03 10.34 879,384 +0.36(+3.61%)
Aug 12, 2016 10.09 10.09 9.870 9.980 570,734 -0.05(-0.50%)
Aug 11, 2016 9.910 10.14 9.780 10.03 689,789 +0.21(+2.14%)
Aug 10, 2016 10.06 10.08 9.740 9.820 494,323 -0.17(-1.70%)
Aug 09, 2016 9.950 10.24 9.940 9.990 939,972 +0.28(+2.88%)
Aug 08, 2016 9.760 9.860 9.650 9.710 617,511 -0.07(-0.72%)
Aug 05, 2016 9.600 9.980 9.600 9.780 897,890 +0.26(+2.73%)
Aug 04, 2016 9.630 9.680 9.430 9.520 628,855 -0.10(-1.04%)
Aug 03, 2016 9.200 9.770 9.200 9.620 794,480 +0.32(+3.44%)
Aug 02, 2016 9.790 9.870 9.120 9.300 1,243,310 -0.50(-5.10%)
Aug 01, 2016 9.600 9.850 9.530 9.800 978,799 +0.21(+2.19%)
Jul 29, 2016 9.500 9.780 9.360 9.590 1,209,400 +0.07(+0.74%)
Jul 28, 2016 9.430 9.720 9.245 9.520 2,071,427 +0.31(+3.37%)
Jul 27, 2016 9.160 9.370 9.020 9.210 648,870 +0.12(+1.32%)
Jul 26, 2016 8.980 9.100 8.860 9.090 521,755 +0.13(+1.45%)
Jul 25, 2016 9.020 9.180 8.870 8.960 638,656 -0.09(-0.99%)
Jul 22, 2016 9.130 9.130 8.880 9.050 569,414 -0.06(-0.66%)
Jul 21, 2016 8.990 9.170 8.910 9.110 396,110 +0.15(+1.67%)
Jul 20, 2016 8.830 9.040 8.768 8.960 316,098 +0.11(+1.24%)
Jul 19, 2016 8.890 8.975 8.810 8.850 283,798 -0.09(-1.01%)
Jul 18, 2016 8.820 8.970 8.670 8.940 386,006 +0.14(+1.59%)
Jul 15, 2016 8.740 8.880 8.580 8.800 340,806 +0.08(+0.92%)
Jul 14, 2016 8.750 8.870 8.630 8.720 623,093 +0.07(+0.81%)
Jul 13, 2016 8.690 8.794 8.540 8.650 412,121 -0.08(-0.92%)
Jul 12, 2016 8.450 8.890 8.390 8.730 985,785 +0.35(+4.18%)
Jul 11, 2016 8.390 8.480 8.250 8.380 662,433 +0.02(+0.24%)
Jul 08, 2016 8.160 8.460 7.980 8.360 668,013 +0.38(+4.76%)
Jul 07, 2016 7.960 8.140 7.810 7.980 543,436 +0.04(+0.50%)
Jul 06, 2016 7.600 7.950 7.520 7.940 429,812 +0.26(+3.39%)
Jul 05, 2016 7.970 8.020 7.430 7.680 839,734 -0.31(-3.88%)
Jul 01, 2016 7.790 7.990 7.990 7.990 627,900 +0.24(+3.10%)
Jun 30, 2016 7.600 7.790 7.320 7.750 552,694 +0.14(+1.84%)
Jun 29, 2016 7.200 7.670 7.200 7.610 783,611 +0.41(+5.69%)
Jun 28, 2016 7.020 7.235 7.020 7.200 772,052 +0.36(+5.26%)
Jun 27, 2016 7.260 7.340 6.810 6.840 1,323,553 -0.61(-8.19%)
Jun 24, 2016 7.130 7.480 7.070 7.450 1,008,955 -0.24(-3.12%)
Jun 23, 2016 7.610 7.700 7.490 7.690 307,946 +0.23(+3.08%)
Jun 22, 2016 7.590 7.830 7.460 7.460 452,395 -0.13(-1.71%)
Jun 21, 2016 7.780 7.910 7.360 7.590 438,928 -0.10(-1.30%)
Jun 20, 2016 7.760 7.920 7.635 7.690 621,049 +0.05(+0.65%)
Jun 17, 2016 7.190 7.720 7.130 7.640 1,361,261 +0.48(+6.70%)
Jun 16, 2016 7.130 7.210 6.940 7.160 555,763 -0.04(-0.56%)
Jun 15, 2016 7.200 7.390 7.120 7.200 565,571 +0.04(+0.56%)
Jun 14, 2016 7.300 7.400 6.940 7.160 1,134,375 -0.15(-2.05%)
Jun 13, 2016 7.840 7.930 7.250 7.310 1,267,077 -0.61(-7.70%)
Jun 10, 2016 8.180 8.190 7.850 7.920 571,942 -0.42(-5.04%)
Jun 09, 2016 8.480 8.500 8.230 8.340 422,504 -0.22(-2.57%)
Jun 08, 2016 8.320 8.590 8.300 8.560 642,182 +0.24(+2.88%)
Jun 07, 2016 8.040 8.460 7.881 8.320 673,356 +0.31(+3.87%)
Jun 06, 2016 7.880 8.040 7.775 8.010 461,362 +0.12(+1.52%)
Jun 03, 2016 7.900 7.950 7.620 7.890 508,246 -0.01(-0.13%)
Jun 02, 2016 7.900 7.990 7.750 7.900 385,645 -0.06(-0.75%)
Jun 01, 2016 7.800 8.040 7.680 7.960 456,431 +0.11(+1.40%)
May 31, 2016 7.890 7.940 7.710 7.850 504,150 -0.03(-0.38%)
May 27, 2016 7.650 7.880 7.880 7.880 507,900 +0.23(+3.01%)
May 26, 2016 7.850 7.873 7.600 7.650 611,828 -0.20(-2.55%)
May 25, 2016 7.940 8.040 7.720 7.850 751,308 -0.01(-0.13%)
May 24, 2016 7.300 7.920 7.220 7.860 1,115,630 +0.66(+9.17%)
May 23, 2016 7.360 7.440 7.190 7.200 451,649 -0.17(-2.31%)
May 20, 2016 7.100 7.420 7.050 7.370 726,147 +0.30(+4.24%)
May 19, 2016 7.200 7.290 6.870 7.070 726,418 -0.21(-2.88%)
May 18, 2016 7.380 7.600 7.210 7.280 737,249 -0.14(-1.89%)
May 17, 2016 7.380 7.810 7.300 7.420 985,044 +0.04(+0.54%)
May 16, 2016 7.440 7.482 7.260 7.380 431,417 +0.00(+0.00%)
May 13, 2016 7.260 7.610 7.210 7.380 804,453 +0.06(+0.82%)
May 12, 2016 7.540 7.590 7.190 7.320 516,163 -0.07(-0.95%)
May 11, 2016 7.550 7.580 7.310 7.390 656,047 -0.16(-2.12%)
May 10, 2016 7.760 7.770 7.430 7.550 576,890 -0.01(-0.13%)
May 09, 2016 7.370 7.735 7.330 7.560 1,081,198 +0.37(+5.15%)
May 06, 2016 7.130 7.470 7.110 7.190 664,828 +0.03(+0.42%)
May 05, 2016 7.320 7.350 7.050 7.160 854,553 -0.08(-1.10%)
May 04, 2016 7.540 7.560 7.040 7.240 1,286,994 -0.47(-6.10%)
May 03, 2016 8.100 8.130 7.620 7.710 980,681 -0.56(-6.77%)
May 02, 2016 8.280 8.430 8.080 8.270 687,882 +0.05(+0.61%)
Apr 29, 2016 8.400 8.680 8.135 8.220 941,867 -0.16(-1.91%)
Apr 28, 2016 9.410 9.750 8.301 8.380 2,800,170 -1.53(-15.44%)
Apr 27, 2016 9.790 10.06 9.650 9.910 665,483 +0.15(+1.54%)
Apr 26, 2016 9.500 9.795 9.420 9.760 552,693 +0.31(+3.28%)
Apr 25, 2016 9.660 9.790 9.350 9.450 452,801 -0.23(-2.38%)
Apr 22, 2016 9.520 9.830 9.500 9.680 565,538 +0.09(+0.94%)
Apr 21, 2016 9.640 9.802 9.510 9.590 508,028 +0.03(+0.31%)
Apr 20, 2016 9.430 9.730 9.290 9.560 563,570 +0.14(+1.49%)
Apr 19, 2016 9.690 9.980 9.140 9.420 830,475 -0.34(-3.48%)
Apr 18, 2016 9.360 9.780 9.290 9.760 510,615 +0.31(+3.28%)
Apr 15, 2016 9.430 9.505 9.240 9.450 352,824 +0.01(+0.11%)
Apr 14, 2016 9.710 9.720 9.270 9.440 443,879 -0.32(-3.28%)
Apr 13, 2016 9.150 9.790 9.133 9.760 894,393 +0.69(+7.61%)
Apr 12, 2016 9.000 9.120 8.820 9.070 283,537 +0.09(+1.00%)
Apr 11, 2016 8.970 9.180 8.880 8.980 411,761 +0.15(+1.70%)
Apr 08, 2016 8.910 9.120 8.740 8.830 382,712 +0.06(+0.68%)
Apr 07, 2016 8.680 8.890 8.656 8.770 409,261 +0.01(+0.11%)
Apr 06, 2016 8.470 8.840 8.430 8.760 591,745 +0.31(+3.67%)
Apr 05, 2016 8.210 8.640 8.110 8.450 425,657 +0.13(+1.56%)
Apr 04, 2016 8.570 8.680 8.190 8.320 561,932 -0.28(-3.26%)
Apr 01, 2016 8.590 8.820 8.450 8.600 578,907 -0.12(-1.38%)
Mar 31, 2016 8.390 8.740 8.380 8.720 871,365 +0.34(+4.06%)
Mar 30, 2016 8.840 8.840 8.350 8.380 577,284 -0.33(-3.79%)
Mar 29, 2016 8.260 8.750 8.241 8.710 823,597 +0.47(+5.70%)
Mar 28, 2016 8.320 8.440 8.010 8.240 554,609 -0.01(-0.12%)
Mar 24, 2016 8.080 8.250 8.250 8.250 617,300 +0.18(+2.23%)
Mar 23, 2016 8.640 8.640 8.010 8.070 948,060 -0.63(-7.24%)
Mar 22, 2016 8.750 8.835 8.490 8.700 490,785 -0.08(-0.91%)
Mar 21, 2016 9.130 9.230 8.710 8.780 589,133 -0.35(-3.83%)
Mar 18, 2016 8.990 9.330 8.980 9.130 815,633 +0.22(+2.47%)
Mar 17, 2016 8.580 8.970 8.490 8.910 770,998 +0.31(+3.60%)
Mar 16, 2016 8.240 8.620 8.040 8.600 736,188 +0.30(+3.61%)
Mar 15, 2016 8.650 8.650 8.250 8.300 676,752 -0.39(-4.49%)
Mar 14, 2016 8.840 8.873 8.420 8.690 731,953 -0.21(-2.36%)
Mar 11, 2016 8.150 8.980 8.130 8.900 1,205,139 +0.91(+11.39%)
Mar 10, 2016 8.270 8.370 7.760 7.990 680,177 -0.24(-2.92%)
Mar 09, 2016 8.170 8.250 7.910 8.230 978,156 +0.13(+1.60%)
Mar 08, 2016 8.380 8.440 8.010 8.100 716,826 -0.34(-4.03%)
Mar 07, 2016 8.190 8.475 8.150 8.440 556,358 +0.24(+2.93%)
Mar 04, 2016 8.330 8.490 8.120 8.200 678,555 -0.14(-1.68%)
Mar 03, 2016 7.940 8.440 7.940 8.340 842,606 +0.37(+4.64%)
Mar 02, 2016 7.740 8.040 7.710 7.970 1,061,854 +0.21(+2.71%)
Mar 01, 2016 7.460 7.810 7.300 7.760 862,198 +0.44(+6.01%)
Feb 29, 2016 7.380 7.570 7.220 7.320 760,975 -0.11(-1.48%)
Feb 26, 2016 7.500 7.650 7.250 7.430 711,306 -0.02(-0.27%)
Feb 25, 2016 7.220 7.480 7.080 7.450 962,451 +0.23(+3.19%)
Feb 24, 2016 6.850 7.270 6.720 7.220 713,819 +0.20(+2.85%)
Feb 23, 2016 7.070 7.150 6.820 7.020 1,093,191 -0.12(-1.68%)
Feb 22, 2016 6.750 7.170 6.730 7.140 1,637,961 +0.47(+7.05%)
Feb 19, 2016 6.900 6.960 6.660 6.670 722,874 -0.25(-3.61%)
Feb 18, 2016 7.030 7.070 6.660 6.920 947,747 -0.06(-0.86%)
Feb 17, 2016 7.160 7.340 6.968 6.980 1,195,430 -0.13(-1.83%)
Feb 16, 2016 6.770 7.170 6.635 7.110 1,118,225 +0.40(+5.96%)
Feb 12, 2016 6.720 6.710 6.710 6.710 1,141,500 +0.19(+2.91%)
Feb 11, 2016 6.820 6.860 6.475 6.520 1,615,448 -0.42(-6.05%)
Feb 10, 2016 6.940 7.110 6.610 6.940 1,870,952 +0.44(+6.77%)
Feb 09, 2016 6.210 6.490 6.110 6.500 1,738,182 +0.18(+2.85%)
Feb 08, 2016 6.680 6.700 6.070 6.320 2,198,815 -0.30(-4.53%)
Feb 05, 2016 8.340 8.410 6.610 6.620 3,892,556 -1.98(-23.02%)
Feb 04, 2016 8.340 9.630 8.330 8.600 2,429,103 +0.56(+6.97%)
Feb 03, 2016 7.900 8.040 7.290 8.040 1,403,799 +0.23(+2.94%)
Feb 02, 2016 8.380 8.380 7.780 7.810 1,052,277 -0.68(-8.01%)
Feb 01, 2016 8.540 8.570 8.280 8.490 871,822 -0.06(-0.70%)
Jan 29, 2016 8.700 8.920 8.500 8.550 1,221,178 -0.10(-1.16%)
Jan 28, 2016 8.940 9.320 8.580 8.650 765,222 -0.07(-0.80%)
Jan 27, 2016 9.150 9.350 8.630 8.720 996,314 -0.52(-5.63%)
Jan 26, 2016 8.680 9.360 8.520 9.240 758,560 +0.61(+7.07%)
Jan 25, 2016 8.910 8.990 8.560 8.630 586,653 -0.31(-3.47%)
Jan 22, 2016 8.840 9.400 8.770 8.940 726,984 +0.31(+3.59%)
Jan 21, 2016 8.000 8.820 7.810 8.630 1,030,097 +0.71(+8.96%)
Jan 20, 2016 8.360 8.450 7.340 7.920 1,860,910 -0.70(-8.12%)
Jan 19, 2016 9.400 9.400 8.540 8.620 1,254,082 -0.61(-6.61%)
Jan 15, 2016 8.680 9.230 9.230 9.230 1,169,400 +0.02(+0.22%)
Jan 14, 2016 8.970 9.355 8.623 9.210 1,288,652 +0.35(+3.95%)
Jan 13, 2016 9.530 9.830 8.810 8.860 1,361,859 -0.67(-7.03%)
Jan 12, 2016 9.720 9.850 9.250 9.530 628,689 -0.04(-0.42%)
Jan 11, 2016 9.810 9.960 9.430 9.570 981,719 -0.16(-1.64%)
Jan 08, 2016 10.38 10.41 9.650 9.730 1,051,862 -0.61(-5.90%)
Jan 07, 2016 10.50 10.91 10.24 10.34 1,019,836 -0.53(-4.88%)
Jan 06, 2016 11.22 11.30 10.60 10.87 1,009,781 -0.49(-4.31%)
Jan 05, 2016 11.61 11.75 11.28 11.36 550,397 +0.06(+0.53%)
Jan 04, 2016 11.39 11.50 11.03 11.30 838,701 -0.19(-1.65%)
Dec 31, 2015 11.61 11.49 11.49 11.49 353,100 -0.16(-1.37%)
Dec 30, 2015 11.83 11.95 11.62 11.65 371,209 -0.16(-1.35%)
Dec 29, 2015 12.00 12.06 11.62 11.81 411,808 -0.03(-0.25%)
Dec 28, 2015 12.11 12.32 11.72 11.84 392,496 -0.33(-2.71%)
Dec 24, 2015 12.10 12.17 12.17 12.17 205,300 +0.05(+0.41%)
Dec 23, 2015 11.93 12.21 11.91 12.12 544,471 +0.27(+2.28%)
Dec 22, 2015 11.63 11.92 11.38 11.85 423,926 +0.19(+1.63%)
Dec 21, 2015 11.40 11.68 11.28 11.66 608,262 +0.38(+3.37%)
Dec 18, 2015 11.85 11.92 11.18 11.28 1,307,563 -0.62(-5.21%)
Dec 17, 2015 12.20 12.30 11.87 11.90 873,983 -0.23(-1.90%)
Dec 16, 2015 11.67 12.25 11.60 12.13 1,172,030 +0.64(+5.57%)
Dec 15, 2015 11.79 11.85 11.34 11.49 832,209 -0.02(-0.17%)
Dec 14, 2015 11.87 11.94 11.43 11.51 1,002,233 -0.36(-3.03%)
Dec 11, 2015 12.19 12.28 11.85 11.87 891,879 -0.54(-4.35%)
Dec 10, 2015 12.73 12.73 12.38 12.41 585,983 -0.28(-2.21%)
Dec 09, 2015 12.50 12.80 12.20 12.69 1,002,023 +0.16(+1.28%)
Dec 08, 2015 12.95 13.05 12.49 12.53 765,266 -0.65(-4.93%)
Dec 07, 2015 13.28 13.28 12.97 13.18 621,313 -0.10(-0.75%)
Dec 04, 2015 13.41 13.68 13.16 13.28 693,273 +0.03(+0.23%)
Dec 03, 2015 13.71 13.83 13.20 13.25 728,525 -0.39(-2.86%)
Dec 02, 2015 14.48 14.48 13.54 13.64 1,000,026 -0.94(-6.45%)
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.