Skip to main content

Beazer Homes USA (NY: BZH )

33.02 +1.14 (+3.58%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 15.52 15.52 14.70 14.81 408,208 -0.64(-4.14%)
Nov 27, 2020 15.61 15.65 15.24 15.45 205,800 -0.08(-0.52%)
Nov 25, 2020 15.35 15.63 14.90 15.53 457,300 +0.43(+2.85%)
Nov 24, 2020 14.79 15.11 14.50 15.10 649,042 +0.50(+3.42%)
Nov 23, 2020 14.25 14.74 13.94 14.60 352,698 +0.54(+3.84%)
Nov 20, 2020 13.90 14.17 13.81 14.06 356,600 +0.11(+0.79%)
Nov 19, 2020 14.18 14.58 13.88 13.95 520,458 -0.08(-0.57%)
Nov 18, 2020 13.95 14.34 13.95 14.03 412,688 +0.17(+1.23%)
Nov 17, 2020 14.00 14.38 13.75 13.86 743,021 -0.21(-1.49%)
Nov 16, 2020 14.57 14.64 13.75 14.07 714,729 -0.18(-1.26%)
Nov 13, 2020 13.98 14.57 12.74 14.25 741,000 +0.52(+3.79%)
Nov 12, 2020 13.53 14.11 13.35 13.73 555,341 -0.07(-0.51%)
Nov 11, 2020 13.65 13.81 13.23 13.80 336,486 +0.27(+2.00%)
Nov 10, 2020 12.89 13.67 12.89 13.53 410,313 +0.86(+6.79%)
Nov 09, 2020 14.10 14.25 12.64 12.67 551,669 -0.74(-5.52%)
Nov 06, 2020 14.15 14.15 13.32 13.41 356,400 -0.78(-5.50%)
Nov 05, 2020 14.27 14.48 13.95 14.19 362,506 +0.13(+0.92%)
Nov 04, 2020 13.16 14.07 13.13 14.06 521,580 +0.90(+6.84%)
Nov 03, 2020 12.82 13.29 12.82 13.16 462,430 +0.57(+4.53%)
Nov 02, 2020 12.41 12.75 12.27 12.59 379,227 +0.41(+3.37%)
Oct 30, 2020 12.54 12.80 12.07 12.18 288,900 -0.57(-4.47%)
Oct 29, 2020 13.05 13.22 12.57 12.75 484,793 -0.35(-2.67%)
Oct 28, 2020 12.86 13.32 12.80 13.10 434,114 -0.15(-1.13%)
Oct 27, 2020 13.14 13.36 12.84 13.25 779,058 +0.05(+0.38%)
Oct 26, 2020 13.35 13.70 12.90 13.20 1,069,596 -0.55(-4.00%)
Oct 23, 2020 13.19 13.77 12.88 13.75 536,300 +0.70(+5.36%)
Oct 22, 2020 13.59 13.62 12.81 13.05 424,246 -0.54(-3.97%)
Oct 21, 2020 14.23 14.25 13.57 13.59 337,380 -0.60(-4.23%)
Oct 20, 2020 14.02 14.42 13.97 14.19 207,355 +0.32(+2.31%)
Oct 19, 2020 14.21 14.52 13.84 13.87 315,301 -0.17(-1.21%)
Oct 16, 2020 14.50 14.68 14.02 14.04 251,300 -0.43(-2.97%)
Oct 15, 2020 13.88 14.49 13.82 14.47 190,374 +0.31(+2.19%)
Oct 14, 2020 14.15 14.31 14.05 14.16 191,189 +0.08(+0.57%)
Oct 13, 2020 13.95 14.27 13.62 14.08 230,021 -0.17(-1.19%)
Oct 12, 2020 14.39 14.55 13.91 14.25 228,427 -0.07(-0.49%)
Oct 09, 2020 14.57 14.63 14.21 14.32 459,600 +0.08(+0.56%)
Oct 08, 2020 13.89 14.28 13.70 14.24 309,977 +0.52(+3.79%)
Oct 07, 2020 13.26 13.74 13.15 13.72 348,374 +0.66(+5.05%)
Oct 06, 2020 13.73 13.73 13.05 13.06 277,836 -0.54(-3.97%)
Oct 05, 2020 14.00 14.07 13.27 13.60 314,241 -0.19(-1.38%)
Oct 02, 2020 13.31 13.85 13.10 13.79 353,600 +0.21(+1.55%)
Oct 01, 2020 13.40 13.61 13.15 13.58 362,642 +0.38(+2.88%)
Sep 30, 2020 13.11 13.36 13.06 13.20 379,135 +0.14(+1.07%)
Sep 29, 2020 13.55 13.60 12.93 13.06 359,846 -0.45(-3.33%)
Sep 28, 2020 12.56 13.56 12.45 13.51 795,401 +1.28(+10.47%)
Sep 25, 2020 12.37 12.62 12.20 12.23 372,300 -0.26(-2.08%)
Sep 24, 2020 11.56 12.65 11.26 12.49 754,823 +0.84(+7.21%)
Sep 23, 2020 12.55 13.27 11.65 11.65 1,023,601 -0.49(-4.04%)
Sep 22, 2020 11.54 12.16 11.46 12.14 387,562 +0.70(+6.12%)
Sep 21, 2020 11.33 11.55 10.96 11.44 480,726 -0.16(-1.38%)
Sep 18, 2020 11.91 12.10 11.41 11.60 573,300 -0.25(-2.11%)
Sep 17, 2020 12.11 12.26 11.82 11.85 300,649 -0.47(-3.81%)
Sep 16, 2020 12.30 12.53 12.09 12.32 483,579 +0.16(+1.32%)
Sep 15, 2020 12.41 12.54 12.13 12.16 278,987 -0.24(-1.94%)
Sep 14, 2020 12.54 12.68 12.27 12.40 314,717 +0.03(+0.24%)
Sep 11, 2020 12.32 12.44 12.12 12.37 327,100 +0.13(+1.06%)
Sep 10, 2020 12.43 12.69 12.20 12.24 292,566 -0.19(-1.53%)
Sep 09, 2020 12.09 12.47 11.95 12.43 246,702 +0.48(+4.02%)
Sep 08, 2020 11.86 12.19 11.67 11.95 405,001 -0.08(-0.67%)
Sep 04, 2020 12.59 12.69 11.57 12.03 948,600 -0.35(-2.83%)
Sep 03, 2020 12.86 12.89 12.28 12.38 472,829 -0.57(-4.40%)
Sep 02, 2020 13.02 13.04 12.52 12.95 421,735 -0.05(-0.38%)
Sep 01, 2020 12.15 13.07 12.06 13.00 479,624 +0.76(+6.21%)
Aug 31, 2020 12.62 12.63 12.04 12.24 576,464 -0.39(-3.09%)
Aug 28, 2020 12.58 12.72 12.53 12.63 303,300 +0.09(+0.72%)
Aug 27, 2020 12.70 12.80 12.48 12.54 472,402 -0.04(-0.32%)
Aug 26, 2020 12.67 12.80 12.52 12.58 409,220 -0.10(-0.79%)
Aug 25, 2020 13.04 13.04 12.32 12.68 327,021 -0.22(-1.71%)
Aug 24, 2020 13.40 13.44 12.63 12.90 686,163 -0.10(-0.77%)
Aug 21, 2020 12.44 13.13 12.32 13.00 948,000 +0.46(+3.67%)
Aug 20, 2020 12.47 12.77 12.29 12.54 762,432 -0.09(-0.71%)
Aug 19, 2020 12.56 12.71 12.27 12.63 404,676 +0.07(+0.56%)
Aug 18, 2020 12.51 12.66 12.23 12.56 914,713 +0.13(+1.05%)
Aug 17, 2020 11.55 12.44 11.54 12.43 721,404 +1.03(+9.04%)
Aug 14, 2020 11.30 11.41 11.06 11.40 367,500 -0.03(-0.26%)
Aug 13, 2020 11.43 11.54 11.29 11.43 251,774 -0.09(-0.78%)
Aug 12, 2020 11.64 11.72 11.26 11.52 367,678 +0.04(+0.35%)
Aug 11, 2020 11.72 11.79 11.42 11.48 457,782 -0.06(-0.52%)
Aug 10, 2020 11.15 12.05 11.09 11.54 637,300 +0.41(+3.68%)
Aug 07, 2020 11.10 11.13 10.75 11.13 447,700 +0.01(+0.09%)
Aug 06, 2020 10.99 11.17 10.84 11.12 497,749 +0.03(+0.27%)
Aug 05, 2020 11.29 11.41 10.99 11.09 494,265 -0.11(-0.98%)
Aug 04, 2020 11.60 11.60 11.05 11.20 574,597 -0.40(-3.45%)
Aug 03, 2020 11.29 11.65 11.16 11.60 708,160 +0.41(+3.66%)
Jul 31, 2020 11.80 11.97 10.73 11.19 981,100 -0.10(-0.89%)
Jul 30, 2020 11.12 11.48 10.83 11.29 655,707 -0.09(-0.79%)
Jul 29, 2020 10.82 11.43 10.82 11.38 360,363 +0.56(+5.18%)
Jul 28, 2020 11.46 11.70 10.80 10.82 403,656 -0.63(-5.50%)
Jul 27, 2020 11.08 11.46 10.95 11.45 408,602 +0.42(+3.81%)
Jul 24, 2020 11.32 11.48 11.00 11.03 451,000 -0.33(-2.90%)
Jul 23, 2020 11.49 12.14 11.07 11.36 714,772 +0.04(+0.35%)
Jul 22, 2020 10.76 11.38 10.76 11.32 438,009 +0.42(+3.85%)
Jul 21, 2020 11.12 11.15 10.80 10.90 236,454 -0.09(-0.82%)
Jul 20, 2020 11.00 11.04 10.72 10.99 225,758 -0.08(-0.72%)
Jul 17, 2020 11.34 11.54 11.00 11.07 348,100 -0.22(-1.95%)
Jul 16, 2020 11.00 11.31 10.88 11.29 358,055 +0.09(+0.80%)
Jul 15, 2020 11.47 11.53 10.77 11.20 481,214 +0.17(+1.54%)
Jul 14, 2020 10.14 11.04 10.14 11.03 793,291 +0.92(+9.10%)
Jul 13, 2020 10.35 10.40 10.07 10.11 574,333 -0.04(-0.39%)
Jul 10, 2020 9.830 10.30 9.750 10.15 279,800 +0.33(+3.36%)
Jul 09, 2020 10.36 10.39 9.790 9.820 387,972 -0.54(-5.21%)
Jul 08, 2020 9.880 10.50 9.880 10.36 602,760 +0.44(+4.44%)
Jul 07, 2020 9.920 10.17 9.850 9.920 312,443 -0.19(-1.88%)
Jul 06, 2020 10.04 10.22 9.850 10.11 569,237 +0.34(+3.48%)
Jul 02, 2020 9.980 10.17 9.680 9.770 336,500 +0.12(+1.24%)
Jul 01, 2020 10.11 10.17 9.640 9.650 502,236 -0.42(-4.17%)
Jun 30, 2020 9.980 10.13 9.750 10.07 271,750 +0.03(+0.30%)
Jun 29, 2020 9.230 10.19 9.190 10.04 412,195 +0.81(+8.78%)
Jun 26, 2020 9.330 9.410 9.080 9.230 510,300 -0.23(-2.43%)
Jun 25, 2020 9.350 9.680 9.230 9.460 469,959 -0.16(-1.66%)
Jun 24, 2020 9.940 10.01 9.120 9.620 499,016 -0.54(-5.31%)
Jun 23, 2020 10.12 10.24 9.840 10.16 351,859 +0.28(+2.83%)
Jun 22, 2020 9.650 9.900 9.420 9.880 280,174 +0.14(+1.44%)
Jun 19, 2020 10.30 10.34 9.620 9.740 519,100 -0.37(-3.66%)
Jun 18, 2020 10.21 10.47 10.03 10.11 324,833 -0.32(-3.07%)
Jun 17, 2020 11.00 11.09 10.34 10.43 414,897 -0.54(-4.92%)
Jun 16, 2020 11.11 11.20 10.56 10.97 516,582 +0.54(+5.18%)
Jun 15, 2020 9.260 10.47 9.220 10.43 453,695 +0.61(+6.21%)
Jun 12, 2020 9.770 10.10 9.440 9.820 452,700 +0.63(+6.86%)
Jun 11, 2020 9.800 10.26 9.180 9.190 504,159 -1.63(-15.06%)
Jun 10, 2020 11.19 11.24 10.63 10.82 410,369 -0.37(-3.31%)
Jun 09, 2020 11.01 11.36 10.80 11.19 452,083 -0.01(-0.09%)
Jun 08, 2020 11.63 11.85 11.16 11.20 623,111 -0.01(-0.09%)
Jun 05, 2020 11.05 11.31 10.63 11.21 933,500 +0.81(+7.79%)
Jun 04, 2020 10.41 10.78 10.21 10.40 383,278 -0.11(-1.05%)
Jun 03, 2020 10.08 10.58 10.02 10.51 321,606 +0.61(+6.16%)
Jun 02, 2020 10.02 10.12 9.750 9.900 359,292 -0.15(-1.49%)
Jun 01, 2020 9.860 10.49 9.790 10.05 515,369 +0.23(+2.34%)
May 29, 2020 9.590 10.21 9.521 9.820 894,200 +0.03(+0.31%)
May 28, 2020 10.94 10.94 9.680 9.790 783,803 -0.83(-7.82%)
May 27, 2020 10.20 10.71 9.900 10.62 544,873 +0.79(+8.04%)
May 26, 2020 9.690 10.02 9.630 9.830 725,283 +0.61(+6.62%)
May 22, 2020 9.220 9.270 8.860 9.220 339,500 +0.09(+0.99%)
May 21, 2020 9.110 9.270 8.656 9.130 657,135 +0.05(+0.55%)
May 20, 2020 9.020 9.240 8.840 9.080 974,998 +0.32(+3.65%)
May 19, 2020 8.140 9.190 8.020 8.760 1,450,193 +0.49(+5.93%)
May 18, 2020 7.390 8.340 7.390 8.270 1,189,546 +1.19(+16.81%)
May 15, 2020 6.830 7.200 6.726 7.080 1,005,100 +0.16(+2.31%)
May 14, 2020 6.480 6.950 6.310 6.920 506,710 +0.24(+3.59%)
May 13, 2020 7.020 7.020 6.290 6.680 968,159 -0.36(-5.11%)
May 12, 2020 7.380 7.460 7.010 7.040 517,494 -0.31(-4.22%)
May 11, 2020 7.300 7.410 6.934 7.350 512,823 -0.08(-1.08%)
May 08, 2020 7.310 7.550 7.220 7.430 721,500 +0.30(+4.21%)
May 07, 2020 7.100 7.240 6.950 7.130 448,868 +0.18(+2.59%)
May 06, 2020 7.110 7.240 6.800 6.950 738,772 -0.12(-1.70%)
May 05, 2020 6.910 7.390 6.910 7.070 1,233,042 +0.23(+3.36%)
May 04, 2020 6.800 7.230 6.650 6.840 455,568 -0.16(-2.29%)
May 01, 2020 6.950 7.340 6.320 7.000 1,192,700 -0.04(-0.57%)
Apr 30, 2020 7.180 7.200 6.850 7.040 814,792 -0.19(-2.63%)
Apr 29, 2020 6.940 7.275 6.660 7.230 934,633 +0.59(+8.89%)
Apr 28, 2020 6.620 6.870 6.460 6.640 1,008,275 +0.35(+5.56%)
Apr 27, 2020 5.850 6.400 5.840 6.290 1,131,432 +0.56(+9.77%)
Apr 24, 2020 5.280 5.730 5.200 5.730 657,800 +0.51(+9.77%)
Apr 23, 2020 5.020 5.330 4.930 5.220 787,552 +0.26(+5.24%)
Apr 22, 2020 5.310 5.350 4.930 4.960 684,701 -0.19(-3.69%)
Apr 21, 2020 5.070 5.190 4.910 5.150 599,226 -0.04(-0.77%)
Apr 20, 2020 5.130 5.460 5.070 5.190 993,281 -0.29(-5.29%)
Apr 17, 2020 5.460 5.750 5.340 5.480 683,400 +0.28(+5.38%)
Apr 16, 2020 5.190 5.300 4.970 5.200 581,794 +0.06(+1.17%)
Apr 15, 2020 5.200 5.350 4.960 5.140 833,007 -0.37(-6.72%)
Apr 14, 2020 5.640 5.965 5.455 5.510 644,183 +0.03(+0.55%)
Apr 13, 2020 6.240 6.270 5.380 5.480 793,439 -0.70(-11.33%)
Apr 09, 2020 5.460 6.520 5.460 6.180 1,769,800 +0.80(+14.87%)
Apr 08, 2020 4.750 5.500 4.750 5.380 1,661,104 +0.75(+16.20%)
Apr 07, 2020 5.560 5.860 4.410 4.630 2,250,730 -0.62(-11.81%)
Apr 06, 2020 5.150 5.760 5.150 5.250 1,260,026 +0.35(+7.14%)
Apr 03, 2020 5.260 5.260 4.570 4.900 1,161,400 -0.11(-2.20%)
Apr 02, 2020 5.410 5.790 4.900 5.010 468,889 -0.43(-7.90%)
Apr 01, 2020 6.100 6.180 5.350 5.440 523,353 -1.00(-15.53%)
Mar 31, 2020 6.620 7.000 6.200 6.440 836,297 -0.18(-2.72%)
Mar 30, 2020 7.220 7.225 6.580 6.620 440,708 -0.56(-7.80%)
Mar 27, 2020 7.140 7.670 6.800 7.180 892,400 -0.21(-2.84%)
Mar 26, 2020 6.580 7.690 6.470 7.390 1,173,020 +0.99(+15.47%)
Mar 25, 2020 5.840 7.155 5.460 6.400 889,327 +0.70(+12.28%)
Mar 24, 2020 5.350 5.790 5.250 5.700 851,656 +0.75(+15.15%)
Mar 23, 2020 4.770 5.060 4.410 4.950 749,900 +0.19(+3.99%)
Mar 20, 2020 4.960 5.140 4.386 4.760 1,016,300 -0.09(-1.86%)
Mar 19, 2020 5.050 5.530 4.550 4.850 996,096 -0.44(-8.32%)
Mar 18, 2020 5.080 5.770 4.710 5.290 797,215 -0.18(-3.29%)
Mar 17, 2020 6.210 6.330 5.280 5.470 1,676,718 -0.55(-9.14%)
Mar 16, 2020 6.800 7.060 5.970 6.020 774,612 -1.90(-23.99%)
Mar 13, 2020 8.420 8.510 7.610 7.920 651,600 +0.09(+1.15%)
Mar 12, 2020 8.820 8.830 7.350 7.830 936,389 -1.61(-17.06%)
Mar 11, 2020 10.21 10.30 9.350 9.440 567,127 -1.13(-10.69%)
Mar 10, 2020 11.03 11.20 10.04 10.57 498,251 +0.03(+0.28%)
Mar 09, 2020 11.11 11.38 10.36 10.54 462,231 -1.52(-12.60%)
Mar 06, 2020 12.84 12.94 11.99 12.06 423,700 -1.30(-9.73%)
Mar 05, 2020 13.27 13.57 13.06 13.36 316,024 -0.46(-3.33%)
Mar 04, 2020 13.18 13.84 13.18 13.82 448,265 +0.87(+6.72%)
Mar 03, 2020 12.95 13.68 12.65 12.95 367,017 +0.06(+0.47%)
Mar 02, 2020 12.39 13.01 12.16 12.89 503,010 +0.63(+5.14%)
Feb 28, 2020 12.23 12.60 11.90 12.26 597,800 -0.35(-2.78%)
Feb 27, 2020 13.00 13.22 12.38 12.61 527,453 -0.72(-5.40%)
Feb 26, 2020 13.40 13.61 13.11 13.33 383,910 -0.11(-0.82%)
Feb 25, 2020 15.30 15.30 13.43 13.44 448,184 -1.74(-11.46%)
Feb 24, 2020 15.00 15.32 15.00 15.18 249,731 -0.37(-2.38%)
Feb 21, 2020 15.54 15.78 15.25 15.55 267,100 -0.06(-0.38%)
Feb 20, 2020 15.32 15.63 15.16 15.61 366,954 +0.29(+1.89%)
Feb 19, 2020 14.51 15.44 14.51 15.32 472,669 +0.85(+5.87%)
Feb 18, 2020 14.31 14.73 14.23 14.47 290,903 +0.12(+0.84%)
Feb 14, 2020 14.28 14.36 13.91 14.35 226,000 +0.08(+0.56%)
Feb 13, 2020 14.26 14.46 14.10 14.27 256,185 +0.00(+0.00%)
Feb 12, 2020 14.06 14.37 13.96 14.27 376,977 +0.25(+1.78%)
Feb 11, 2020 13.81 14.07 13.60 14.02 314,847 +0.28(+2.04%)
Feb 10, 2020 13.34 13.75 13.34 13.74 427,928 +0.40(+3.00%)
Feb 07, 2020 13.19 13.59 13.09 13.34 315,500 +0.06(+0.45%)
Feb 06, 2020 13.36 13.51 13.08 13.28 334,892 +0.01(+0.08%)
Feb 05, 2020 12.94 13.55 12.83 13.27 555,213 +0.38(+2.95%)
Feb 04, 2020 13.11 13.72 12.89 12.89 762,787 -0.03(-0.23%)
Feb 03, 2020 13.67 13.81 12.85 12.92 1,262,902 -0.83(-6.04%)
Jan 31, 2020 15.91 15.91 13.30 13.75 2,681,300 -3.46(-20.10%)
Jan 30, 2020 16.65 17.23 16.59 17.21 675,585 +0.60(+3.61%)
Jan 29, 2020 16.52 16.66 16.16 16.61 253,894 +0.09(+0.54%)
Jan 28, 2020 16.50 16.81 16.38 16.52 256,421 +0.19(+1.16%)
Jan 27, 2020 15.86 16.48 15.76 16.33 350,629 +0.21(+1.30%)
Jan 24, 2020 16.41 17.10 16.00 16.12 528,300 -0.31(-1.89%)
Jan 23, 2020 15.79 16.54 15.79 16.43 521,977 +0.47(+2.94%)
Jan 22, 2020 15.81 16.00 15.68 15.96 288,476 +0.21(+1.33%)
Jan 21, 2020 15.27 15.78 15.15 15.75 259,941 +0.44(+2.87%)
Jan 17, 2020 15.56 15.59 15.23 15.31 188,000 -0.08(-0.52%)
Jan 16, 2020 15.58 15.67 15.24 15.39 195,078 -0.06(-0.39%)
Jan 15, 2020 15.08 15.46 15.03 15.45 304,453 +0.29(+1.91%)
Jan 14, 2020 15.01 15.28 14.89 15.16 247,052 +0.09(+0.60%)
Jan 13, 2020 14.70 15.07 14.65 15.07 257,665 +0.36(+2.45%)
Jan 10, 2020 14.39 14.83 14.27 14.71 204,300 +0.18(+1.24%)
Jan 09, 2020 14.44 14.66 14.30 14.53 229,459 +0.23(+1.61%)
Jan 08, 2020 14.33 14.66 14.29 14.30 252,428 +0.13(+0.92%)
Jan 07, 2020 14.34 14.46 14.16 14.17 212,521 -0.18(-1.25%)
Jan 06, 2020 13.97 14.50 13.97 14.35 245,449 +0.22(+1.56%)
Jan 03, 2020 13.82 14.30 13.71 14.13 280,000 +0.18(+1.29%)
Jan 02, 2020 14.21 14.21 13.78 13.95 243,380 -0.18(-1.27%)
Dec 31, 2019 14.12 14.33 14.12 14.13 174,700 -0.04(-0.28%)
Dec 30, 2019 14.28 14.28 14.07 14.17 138,124 -0.12(-0.84%)
Dec 27, 2019 14.35 14.47 14.24 14.29 190,500 -0.05(-0.35%)
Dec 26, 2019 14.61 14.85 14.21 14.34 239,014 -0.27(-1.85%)
Dec 24, 2019 14.35 14.62 14.35 14.61 79,900 +0.23(+1.60%)
Dec 23, 2019 14.38 14.67 14.24 14.38 389,152 +0.00(+0.00%)
Dec 20, 2019 14.24 14.47 14.16 14.38 369,500 +0.19(+1.34%)
Dec 19, 2019 14.67 14.67 14.16 14.19 425,462 -0.48(-3.27%)
Dec 18, 2019 14.96 15.05 14.59 14.67 271,433 -0.21(-1.41%)
Dec 17, 2019 14.99 15.15 14.86 14.88 330,524 -0.16(-1.06%)
Dec 16, 2019 15.42 15.57 15.00 15.04 371,531 -0.40(-2.59%)
Dec 13, 2019 15.57 15.70 15.36 15.44 198,100 -0.24(-1.53%)
Dec 12, 2019 16.15 16.27 15.68 15.68 239,232 -0.50(-3.09%)
Dec 11, 2019 15.79 16.20 15.76 16.18 207,676 +0.36(+2.28%)
Dec 10, 2019 15.67 15.89 15.52 15.82 212,014 +0.12(+0.76%)
Dec 09, 2019 15.30 15.83 15.30 15.70 240,253 +0.50(+3.29%)
Dec 06, 2019 15.18 15.30 15.05 15.20 268,300 +0.10(+0.66%)
Dec 05, 2019 15.00 15.28 15.00 15.10 405,396 +0.11(+0.73%)
Dec 04, 2019 15.03 15.13 14.93 14.99 339,694 +0.00(+0.00%)
Dec 03, 2019 15.00 15.08 14.89 14.99 260,213 -0.18(-1.19%)
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.