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

KB Home (NY: KBH )

70.03 +1.25 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Dec 31, 2018 17.86 18.03 17.07 17.59 1,395,991 -0.17(-0.93%)
Dec 28, 2018 17.81 18.28 17.54 17.76 1,332,917 -0.07(-0.41%)
Dec 27, 2018 17.53 18.01 17.15 17.83 1,365,412 -0.04(-0.21%)
Dec 26, 2018 17.24 17.90 16.80 17.87 1,128,053 +0.69(+4.02%)
Dec 24, 2018 17.31 17.58 16.88 17.18 806,068 -0.13(-0.75%)
Dec 21, 2018 18.32 18.64 17.29 17.31 4,018,618 -1.20(-6.47%)
Dec 20, 2018 18.17 18.90 18.06 18.51 1,608,050 +0.18(+0.96%)
Dec 19, 2018 18.35 19.09 18.20 18.33 2,138,537 -0.06(-0.30%)
Dec 18, 2018 18.02 18.64 17.86 18.39 2,884,037 +0.56(+3.15%)
Dec 17, 2018 18.05 18.47 17.79 17.82 2,071,349 -0.28(-1.53%)
Dec 14, 2018 18.08 18.63 18.05 18.10 1,221,207 -0.17(-0.91%)
Dec 13, 2018 18.55 18.81 18.23 18.27 917,578 -0.24(-1.29%)
Dec 12, 2018 18.27 18.79 17.94 18.51 1,213,874 +0.32(+1.77%)
Dec 11, 2018 18.60 18.72 18.07 18.18 1,051,912 -0.11(-0.60%)
Dec 10, 2018 18.81 19.13 18.17 18.29 1,142,349 -0.51(-2.69%)
Dec 07, 2018 18.98 19.63 18.79 18.80 1,391,540 -0.16(-0.83%)
Dec 06, 2018 18.13 19.09 18.05 18.96 1,579,331 +0.52(+2.80%)
Dec 04, 2018 19.05 19.13 18.17 18.44 2,941,146 -1.06(-5.43%)
Dec 03, 2018 19.71 19.71 18.78 19.50 1,770,206 +0.06(+0.28%)
Nov 30, 2018 19.49 19.69 19.18 19.45 1,539,292 -0.07(-0.38%)
Nov 29, 2018 19.52 19.78 19.26 19.52 1,121,448 -0.09(-0.47%)
Nov 28, 2018 19.34 19.71 18.57 19.61 2,108,160 +0.26(+1.33%)
Nov 27, 2018 19.11 19.59 19.11 19.35 1,214,318 +0.11(+0.57%)
Nov 26, 2018 19.18 19.33 18.79 19.24 1,591,860 +0.29(+1.51%)
Nov 23, 2018 18.70 19.16 18.61 18.96 865,668 +0.18(+0.98%)
Nov 21, 2018 18.77 18.77 18.77 0 +0.53(+2.88%)
Nov 20, 2018 17.47 18.51 17.47 18.25 3,409,042 +0.31(+1.75%)
Nov 19, 2018 17.45 18.16 17.33 17.93 3,905,421 +0.44(+2.53%)
Nov 16, 2018 16.13 17.57 15.89 17.49 6,018,645 +1.27(+7.84%)
Nov 15, 2018 16.81 17.13 15.49 16.22 11,483,658 -2.94(-15.34%)
Nov 14, 2018 19.57 19.76 18.93 19.16 1,255,255 -0.12(-0.64%)
Nov 13, 2018 19.14 19.73 19.04 19.28 1,412,384 +0.26(+1.35%)
Nov 12, 2018 19.25 19.56 18.95 19.03 1,533,407 -0.41(-2.13%)
Nov 09, 2018 18.93 19.72 18.80 19.44 3,226,168 +0.47(+2.47%)
Nov 08, 2018 18.89 19.49 18.38 18.97 1,888,601 -0.68(-3.46%)
Nov 07, 2018 19.72 19.78 19.14 19.65 867,064 +0.06(+0.28%)
Nov 06, 2018 19.83 19.90 19.48 19.60 1,256,072 -0.24(-1.21%)
Nov 05, 2018 19.00 19.85 18.92 19.84 1,733,493 +0.83(+4.36%)
Nov 02, 2018 19.31 19.35 18.58 19.01 2,012,089 -0.17(-0.86%)
Nov 01, 2018 18.47 19.34 18.22 19.17 2,117,031 +0.80(+4.36%)
Oct 31, 2018 19.06 19.21 18.11 18.37 3,416,322 -0.36(-1.92%)
Oct 30, 2018 17.77 18.77 17.54 18.73 2,727,387 +0.89(+5.00%)
Oct 29, 2018 18.79 18.86 17.59 17.84 2,416,256 -0.57(-3.10%)
Oct 26, 2018 17.89 19.00 17.79 18.41 3,238,124 +0.20(+1.11%)
Oct 25, 2018 17.72 18.34 17.55 18.21 4,164,417 +1.13(+6.63%)
Oct 24, 2018 17.64 18.24 17.06 17.08 2,793,634 -0.57(-3.23%)
Oct 23, 2018 17.12 18.12 17.10 17.65 4,773,112 +0.34(+1.97%)
Oct 22, 2018 17.94 18.14 17.28 17.31 2,902,123 -0.79(-4.37%)
Oct 19, 2018 18.95 18.99 17.99 18.10 2,539,241 -0.77(-4.10%)
Oct 18, 2018 18.89 19.38 18.81 18.87 1,667,410 -0.36(-1.87%)
Oct 17, 2018 18.81 19.42 18.78 19.23 3,447,881 -0.56(-2.84%)
Oct 16, 2018 19.26 20.02 19.10 19.79 2,461,185 +0.73(+3.81%)
Oct 15, 2018 18.96 19.22 18.73 19.06 1,742,478 +0.03(+0.14%)
Oct 12, 2018 19.56 19.64 18.91 19.04 2,490,873 -0.21(-1.10%)
Oct 11, 2018 19.96 19.97 19.22 19.25 3,614,498 -0.64(-3.24%)
Oct 10, 2018 20.48 20.71 19.87 19.89 3,640,915 -0.68(-3.31%)
Oct 09, 2018 21.34 21.48 20.55 20.57 2,366,421 -0.85(-3.95%)
Oct 08, 2018 20.76 21.57 20.69 21.42 3,660,458 +0.54(+2.60%)
Oct 05, 2018 21.21 21.29 20.49 20.88 1,880,573 -0.33(-1.56%)
Oct 04, 2018 21.34 21.36 20.82 21.21 2,580,522 -0.31(-1.45%)
Oct 03, 2018 22.19 22.38 21.37 21.52 3,918,938 -0.72(-3.23%)
Oct 02, 2018 21.80 22.38 21.80 22.24 2,813,072 +0.43(+1.98%)
Oct 01, 2018 22.37 22.37 21.48 21.80 3,478,533 -0.19(-0.88%)
Sep 28, 2018 21.90 22.64 21.80 22.00 3,097,152 +0.06(+0.29%)
Sep 27, 2018 22.78 22.82 21.82 21.93 3,922,935 -0.62(-2.73%)
Sep 26, 2018 24.59 24.66 21.75 22.55 12,097,424 -0.72(-3.08%)
Sep 25, 2018 23.63 23.74 23.24 23.27 4,676,633 -0.22(-0.94%)
Sep 24, 2018 23.32 23.98 23.25 23.49 3,446,406 +0.15(+0.63%)
Sep 21, 2018 23.02 23.44 22.42 23.34 3,169,758 +0.17(+0.75%)
Sep 20, 2018 23.52 23.59 22.74 23.17 4,433,717 -0.52(-2.21%)
Sep 19, 2018 23.67 24.08 23.58 23.69 4,027,618 -0.05(-0.19%)
Sep 18, 2018 23.27 23.94 23.27 23.74 1,742,557 +0.57(+2.46%)
Sep 17, 2018 23.67 23.75 23.13 23.17 2,317,754 -0.58(-2.44%)
Sep 14, 2018 23.07 23.76 22.62 23.75 1,716,666 +0.56(+2.42%)
Sep 13, 2018 23.43 23.51 22.57 23.18 2,343,796 -0.20(-0.87%)
Sep 12, 2018 23.07 23.41 23.04 23.39 1,451,811 +0.35(+1.52%)
Sep 11, 2018 22.69 23.44 22.59 23.04 1,049,088 +0.29(+1.25%)
Sep 10, 2018 22.67 23.03 22.61 22.75 998,410 +0.11(+0.49%)
Sep 07, 2018 22.87 22.87 22.49 22.64 1,471,133 -0.44(-1.91%)
Sep 06, 2018 23.23 23.79 22.99 23.08 1,688,721 -0.06(-0.24%)
Sep 05, 2018 22.80 23.27 22.61 23.14 1,031,238 +0.33(+1.45%)
Sep 04, 2018 22.82 22.85 22.53 22.81 1,039,049 -0.06(-0.24%)
Aug 31, 2018 22.86 22.86 22.86 0 +0.08(+0.36%)
Aug 30, 2018 23.05 23.12 22.71 22.78 1,032,191 -0.40(-1.71%)
Aug 29, 2018 23.31 23.39 22.95 23.18 759,075 -0.17(-0.71%)
Aug 28, 2018 23.41 23.51 23.20 23.34 828,513 -0.10(-0.43%)
Aug 27, 2018 23.12 23.58 23.05 23.44 1,169,246 +0.36(+1.55%)
Aug 24, 2018 22.89 23.17 22.83 23.08 814,530 +0.21(+0.93%)
Aug 23, 2018 23.04 23.04 22.65 22.87 1,493,741 -0.17(-0.72%)
Aug 22, 2018 23.23 23.31 22.84 23.04 1,183,694 -0.26(-1.11%)
Aug 21, 2018 22.61 23.41 22.54 23.30 2,846,782 +1.19(+5.37%)
Aug 20, 2018 21.78 22.23 21.66 22.11 1,397,881 +0.43(+1.99%)
Aug 17, 2018 21.75 21.90 21.49 21.68 1,895,355 -0.16(-0.72%)
Aug 16, 2018 21.44 21.99 21.35 21.83 1,265,831 +0.50(+2.33%)
Aug 15, 2018 21.45 21.52 21.15 21.34 1,550,940 -0.22(-1.02%)
Aug 14, 2018 21.46 21.89 21.28 21.56 1,211,681 +0.17(+0.77%)
Aug 13, 2018 22.02 22.06 21.22 21.39 1,972,143 -0.72(-3.25%)
Aug 10, 2018 22.09 22.23 21.74 22.11 1,256,360 -0.18(-0.83%)
Aug 09, 2018 22.23 22.52 22.11 22.29 2,165,437 +0.07(+0.33%)
Aug 08, 2018 22.33 22.49 22.07 22.22 986,485 -0.11(-0.49%)
Aug 07, 2018 21.80 22.38 21.65 22.33 1,111,482 +0.59(+2.71%)
Aug 06, 2018 21.60 21.82 21.31 21.74 848,365 +0.18(+0.85%)
Aug 03, 2018 21.47 21.76 21.37 21.56 690,405 +0.09(+0.43%)
Aug 02, 2018 21.81 22.05 21.45 21.46 1,532,288 -0.59(-2.67%)
Aug 01, 2018 21.87 22.18 21.62 22.05 2,459,804 +0.23(+1.03%)
Jul 31, 2018 21.59 21.93 21.39 21.83 1,668,725 +0.34(+1.58%)
Jul 30, 2018 21.61 22.11 21.46 21.49 2,200,111 -0.18(-0.85%)
Jul 27, 2018 22.27 22.46 21.59 21.67 2,989,978 -0.59(-2.64%)
Jul 26, 2018 21.96 22.32 21.43 22.26 3,790,237 +0.38(+1.72%)
Jul 25, 2018 22.84 22.84 21.55 21.88 3,700,999 -0.99(-4.34%)
Jul 24, 2018 23.64 23.68 22.77 22.88 2,682,027 -0.82(-3.45%)
Jul 23, 2018 23.91 24.18 23.54 23.69 3,229,786 -0.25(-1.04%)
Jul 20, 2018 24.78 24.78 23.72 23.94 1,847,880 -0.86(-3.48%)
Jul 19, 2018 24.74 25.03 24.60 24.81 1,459,454 +0.10(+0.41%)
Jul 18, 2018 24.99 25.09 24.59 24.70 2,774,589 -0.55(-2.18%)
Jul 17, 2018 24.82 25.38 24.82 25.26 1,591,280 +0.43(+1.74%)
Jul 16, 2018 24.81 24.95 24.40 24.82 1,344,000 +0.02(+0.07%)
Jul 13, 2018 24.80 24.95 24.55 24.81 1,838,636 +0.01(+0.04%)
Jul 12, 2018 25.25 25.26 24.57 24.80 1,495,701 -0.28(-1.10%)
Jul 11, 2018 25.10 25.56 25.03 25.07 1,672,097 -0.25(-0.98%)
Jul 10, 2018 25.95 25.97 25.01 25.32 2,525,376 +0.06(+0.25%)
Jul 09, 2018 24.75 25.31 24.55 25.26 1,911,063 +0.72(+2.92%)
Jul 06, 2018 24.39 24.90 24.27 24.54 1,037,903 +0.20(+0.83%)
Jul 05, 2018 24.41 24.43 23.69 24.34 1,573,237 +0.02(+0.08%)
Jul 03, 2018 24.32 24.32 24.32 0 +0.47(+1.97%)
Jul 02, 2018 24.91 25.31 23.54 23.85 4,380,730 -1.19(-4.74%)
Jun 29, 2018 25.27 24.39 25.04 6,309,120 +1.71(+7.33%)
Jun 28, 2018 22.98 23.38 22.63 23.33 3,549,318 +0.39(+1.68%)
Jun 27, 2018 23.44 23.65 22.88 22.94 1,730,265 -0.44(-1.89%)
Jun 26, 2018 23.63 23.97 23.19 23.38 2,008,422 +0.53(+2.33%)
Jun 25, 2018 23.27 23.55 22.81 22.85 1,641,424 -0.82(-3.46%)
Jun 22, 2018 23.99 23.99 23.23 23.67 2,093,938 -0.31(-1.30%)
Jun 21, 2018 24.22 24.32 23.78 23.98 1,277,282 -0.24(-0.99%)
Jun 20, 2018 23.77 24.42 23.54 24.22 1,758,248 +0.42(+1.78%)
Jun 19, 2018 23.75 24.01 23.56 23.79 1,164,696 +0.20(+0.86%)
Jun 18, 2018 23.86 24.19 23.43 23.59 1,463,371 -0.38(-1.57%)
Jun 15, 2018 24.09 23.68 23.97 1,874,310 -0.12(-0.50%)
Jun 14, 2018 24.17 24.21 23.45 24.09 1,911,532 -0.05(-0.19%)
Jun 13, 2018 25.89 25.89 24.13 24.13 3,461,355 -1.90(-7.31%)
Jun 12, 2018 25.44 26.04 25.42 26.04 1,133,948 +0.61(+2.39%)
Jun 11, 2018 25.34 25.62 25.27 25.43 1,374,713 +0.08(+0.33%)
Jun 08, 2018 24.46 25.44 24.46 25.35 2,128,779 +0.82(+3.33%)
Jun 07, 2018 24.83 25.08 24.47 24.53 2,447,201 -0.23(-0.93%)
Jun 06, 2018 24.86 24.76 1,370,975 +0.46(+1.89%)
Jun 05, 2018 24.47 24.70 24.20 24.30 1,528,185 -0.22(-0.90%)
Jun 04, 2018 24.36 24.78 24.35 24.52 1,075,604 +0.26(+1.06%)
Jun 01, 2018 24.43 24.48 23.99 24.26 1,240,042 +0.06(+0.23%)
May 31, 2018 24.73 24.76 24.17 24.21 1,193,609 -0.44(-1.79%)
May 30, 2018 24.85 25.19 24.59 24.65 912,439 -0.12(-0.48%)
May 29, 2018 24.36 24.99 24.20 24.77 1,504,963 +0.40(+1.62%)
May 25, 2018 24.37 24.37 24.37 0 +0.35(+1.45%)
May 24, 2018 24.15 24.48 23.43 24.02 1,402,991 -0.12(-0.49%)
May 23, 2018 23.64 24.33 23.64 24.14 892,735 +0.35(+1.47%)
May 22, 2018 24.13 24.13 23.46 23.79 1,284,413 -0.60(-2.45%)
May 21, 2018 24.47 24.77 24.33 24.39 1,226,102 +0.00(+0.00%)
May 18, 2018 23.81 24.46 23.69 24.39 1,586,905 +0.66(+2.79%)
May 17, 2018 23.32 23.87 23.27 23.73 1,808,563 +0.44(+1.89%)
May 16, 2018 23.18 23.49 22.68 23.29 2,748,315 +0.13(+0.56%)
May 15, 2018 23.90 23.90 23.07 23.16 1,967,406 -1.01(-4.18%)
May 14, 2018 24.21 24.44 23.91 24.17 1,007,190 +0.08(+0.34%)
May 11, 2018 23.97 24.48 23.91 24.09 1,682,127 +0.05(+0.19%)
May 10, 2018 24.11 24.39 23.62 24.04 2,543,907 +0.01(+0.04%)
May 09, 2018 25.27 25.40 23.98 24.03 2,834,512 -1.29(-5.08%)
May 08, 2018 25.43 25.82 25.12 25.32 1,067,264 -0.02(-0.07%)
May 07, 2018 25.47 25.54 25.07 25.34 1,092,665 -0.01(-0.04%)
May 04, 2018 25.28 25.71 25.05 25.35 1,315,374 -0.01(-0.04%)
May 03, 2018 24.74 25.50 24.72 25.36 1,624,990 +0.60(+2.41%)
May 02, 2018 25.04 25.34 24.64 24.76 1,577,329 -0.11(-0.46%)
May 01, 2018 24.30 25.11 24.15 24.87 1,228,002 +0.50(+2.03%)
Apr 30, 2018 24.77 25.15 24.38 24.38 1,326,569 -0.49(-1.96%)
Apr 27, 2018 24.47 25.04 24.32 24.87 1,238,258 +0.39(+1.61%)
Apr 26, 2018 24.13 24.67 23.67 24.47 1,526,506 +0.53(+2.22%)
Apr 25, 2018 23.62 23.95 23.11 23.94 1,870,881 +0.35(+1.48%)
Apr 24, 2018 24.34 24.54 23.39 23.59 2,656,427 -0.47(-1.95%)
Apr 23, 2018 24.10 24.19 23.58 24.06 3,132,701 -0.10(-0.42%)
Apr 20, 2018 24.61 24.94 24.06 24.16 2,298,093 -0.50(-2.01%)
Apr 19, 2018 26.59 26.59 24.45 24.65 4,257,323 -2.02(-7.57%)
Apr 18, 2018 26.95 27.05 26.67 26.67 1,219,458 -0.15(-0.55%)
Apr 17, 2018 26.86 27.05 26.60 26.82 994,264 +0.20(+0.76%)
Apr 16, 2018 26.22 26.88 26.01 26.62 885,360 +0.50(+1.90%)
Apr 13, 2018 26.32 26.44 25.89 26.12 1,207,873 -0.07(-0.28%)
Apr 12, 2018 26.11 26.28 25.71 26.20 2,025,622 +0.19(+0.74%)
Apr 11, 2018 25.91 26.47 25.84 26.00 1,128,641 -0.06(-0.25%)
Apr 10, 2018 26.79 26.79 25.98 26.07 1,441,999 -0.19(-0.73%)
Apr 09, 2018 26.78 26.89 26.24 26.26 1,391,228 -0.44(-1.65%)
Apr 06, 2018 27.17 27.56 26.49 26.70 1,754,228 -0.76(-2.77%)
Apr 05, 2018 27.09 27.68 26.92 27.46 1,482,585 +0.58(+2.15%)
Apr 04, 2018 25.43 27.01 25.34 26.89 1,811,392 +1.22(+4.76%)
Apr 03, 2018 25.59 25.79 25.03 25.66 1,619,751 +0.12(+0.47%)
Apr 02, 2018 25.91 25.91 24.98 25.54 2,172,258 -0.58(-2.21%)
Mar 29, 2018 26.12 26.12 26.12 0 +0.66(+2.60%)
Mar 28, 2018 25.63 26.05 25.40 25.46 1,607,174 -0.37(-1.42%)
Mar 27, 2018 26.63 26.95 25.64 25.83 3,032,573 -0.25(-0.95%)
Mar 26, 2018 27.38 27.41 25.32 26.08 4,694,014 -1.03(-3.79%)
Mar 23, 2018 28.82 29.23 27.01 27.11 6,147,840 +0.62(+2.36%)
Mar 22, 2018 26.89 27.46 26.47 26.48 3,263,192 -0.83(-3.03%)
Mar 21, 2018 26.78 27.45 26.56 27.31 3,073,025 +0.54(+2.02%)
Mar 20, 2018 26.40 26.86 26.40 26.77 2,437,501 +0.44(+1.67%)
Mar 19, 2018 26.13 26.38 25.83 26.33 1,540,216 +0.02(+0.07%)
Mar 16, 2018 25.80 26.43 25.69 26.31 1,953,623 +0.43(+1.67%)
Mar 15, 2018 26.68 26.80 25.79 25.88 1,720,274 -0.69(-2.59%)
Mar 14, 2018 27.65 27.71 26.45 26.56 3,100,759 -0.92(-3.34%)
Mar 13, 2018 27.39 27.81 27.20 27.48 2,608,169 +0.28(+1.01%)
Mar 12, 2018 26.85 27.31 26.78 27.21 1,845,362 +0.38(+1.40%)
Mar 09, 2018 26.55 26.89 26.22 26.83 903,895 +0.48(+1.81%)
Mar 08, 2018 26.58 26.77 25.93 26.35 1,132,566 -0.20(-0.76%)
Mar 07, 2018 26.85 26.25 26.55 1,254,356 -0.10(-0.38%)
Mar 06, 2018 26.34 26.67 25.96 26.66 1,330,418 +0.48(+1.82%)
Mar 05, 2018 25.78 26.37 25.66 26.18 1,507,290 +0.38(+1.46%)
Mar 02, 2018 25.32 25.84 25.15 25.80 1,221,187 +0.21(+0.82%)
Mar 01, 2018 25.48 25.88 25.16 25.59 1,645,423 +0.11(+0.43%)
Feb 28, 2018 26.41 26.52 25.46 25.48 2,414,219 -0.83(-3.14%)
Feb 27, 2018 27.12 27.67 26.30 26.31 2,143,122 -0.84(-3.11%)
Feb 26, 2018 27.65 27.65 26.72 27.15 2,235,343 -0.24(-0.87%)
Feb 23, 2018 27.68 27.89 27.04 27.39 2,065,033 -0.33(-1.19%)
Feb 22, 2018 27.63 27.72 1,164,673 -0.36(-1.28%)
Feb 21, 2018 28.40 29.13 28.04 28.08 1,391,129 -0.15(-0.52%)
Feb 20, 2018 28.88 29.14 28.13 28.23 2,188,603 -0.83(-2.84%)
Feb 16, 2018 29.05 29.05 29.05 0 +0.39(+1.35%)
Feb 15, 2018 28.96 28.96 28.19 28.67 1,589,884 -0.06(-0.19%)
Feb 14, 2018 27.72 28.90 27.67 28.72 2,532,501 +0.76(+2.73%)
Feb 13, 2018 27.68 28.06 27.56 27.96 2,060,292 +0.20(+0.73%)
Feb 12, 2018 27.20 28.02 27.06 27.76 3,267,114 +0.74(+2.75%)
Feb 09, 2018 27.03 27.30 26.22 27.01 3,916,301 +0.25(+0.93%)
Feb 08, 2018 28.21 28.21 26.76 26.77 3,006,471 -1.28(-4.55%)
Feb 07, 2018 28.43 28.92 28.02 28.04 4,627,722 -0.57(-2.01%)
Feb 06, 2018 26.76 28.88 26.56 28.62 4,724,544 +0.61(+2.20%)
Feb 05, 2018 27.89 28.48 27.31 28.00 3,016,679 -0.17(-0.59%)
Feb 02, 2018 28.78 28.98 27.87 28.17 3,476,116 -0.85(-2.94%)
Feb 01, 2018 28.64 29.55 28.49 29.02 3,737,527 +0.10(+0.35%)
Jan 31, 2018 30.29 30.44 28.81 28.92 3,427,794 -0.87(-2.93%)
Jan 30, 2018 29.36 29.61 29.02 29.79 4,235,968 -0.17(-0.58%)
Jan 29, 2018 30.29 30.40 29.57 29.97 3,390,104 -0.46(-1.51%)
Jan 26, 2018 31.33 31.41 30.33 30.42 3,344,070 -0.56(-1.81%)
Jan 25, 2018 31.74 31.75 30.14 30.98 3,566,452 -0.72(-2.26%)
Jan 24, 2018 32.08 32.35 31.30 31.70 2,587,680 -0.38(-1.17%)
Jan 23, 2018 32.17 32.34 31.61 32.08 1,751,619 -0.06(-0.17%)
Jan 22, 2018 32.07 32.31 31.78 32.13 2,348,696 +0.03(+0.09%)
Jan 19, 2018 32.27 32.33 31.77 32.10 2,229,862 -0.02(-0.06%)
Jan 18, 2018 32.78 32.88 31.95 32.12 2,887,636 -0.79(-2.40%)
Jan 17, 2018 32.42 32.99 32.21 32.91 3,238,943 +0.48(+1.47%)
Jan 16, 2018 34.20 34.25 32.41 32.43 3,733,080 -1.50(-4.41%)
Jan 12, 2018 33.93 33.93 33.93 0 -1.47(-4.15%)
Jan 11, 2018 33.12 35.60 32.89 35.40 14,435,875 +3.88(+12.31%)
Jan 10, 2018 31.20 31.73 30.91 31.52 4,622,604 +0.14(+0.44%)
Jan 09, 2018 31.21 31.70 30.98 31.38 3,277,063 +0.34(+1.09%)
Jan 08, 2018 30.75 31.08 30.41 31.04 2,077,568 +0.39(+1.29%)
Jan 05, 2018 30.66 30.70 29.92 30.64 2,446,733 +0.24(+0.78%)
Jan 04, 2018 31.21 31.30 29.79 30.41 2,599,865 -0.46(-1.49%)
Jan 03, 2018 29.65 30.99 29.57 30.86 2,332,638 +1.32(+4.47%)
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.