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

KB Home (NY: KBH )

66.57 +1.81 (+2.79%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 1, 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 (%)
Apr 30, 2013 20.29 20.63 19.84 20.10 3,880,373 -0.23(-1.12%)
Apr 29, 2013 20.62 20.94 20.29 20.33 3,828,126 -0.20(-0.95%)
Apr 26, 2013 20.06 20.64 19.87 20.53 5,567,033 +0.66(+3.32%)
Apr 25, 2013 19.78 20.07 19.51 19.87 4,011,897 +0.29(+1.50%)
Apr 24, 2013 19.61 19.78 19.16 19.57 4,588,424 +0.05(+0.27%)
Apr 23, 2013 19.11 19.85 19.03 19.52 5,703,701 +0.79(+4.23%)
Apr 22, 2013 18.21 18.78 17.69 18.73 4,728,015 +0.52(+2.84%)
Apr 19, 2013 17.79 18.45 17.63 18.21 5,111,634 +0.48(+2.71%)
Apr 18, 2013 18.58 18.59 17.53 17.73 6,643,805 -0.74(-4.00%)
Apr 17, 2013 18.53 18.58 17.87 18.47 4,950,776 -0.26(-1.38%)
Apr 16, 2013 18.96 19.10 18.37 18.73 4,411,109 +0.29(+1.55%)
Apr 15, 2013 19.64 19.64 18.36 18.44 5,303,238 -1.27(-6.42%)
Apr 12, 2013 19.70 20.20 19.47 19.71 4,312,353 +0.13(+0.68%)
Apr 11, 2013 19.27 19.82 19.15 19.57 3,725,122 +0.28(+1.43%)
Apr 10, 2013 19.56 19.64 18.98 19.30 4,288,199 -0.21(-1.10%)
Apr 09, 2013 19.72 19.89 19.23 19.51 4,503,303 -0.26(-1.31%)
Apr 08, 2013 18.82 19.79 18.80 19.77 5,378,056 +0.98(+5.22%)
Apr 05, 2013 17.92 18.82 17.82 18.79 4,990,634 +0.35(+1.88%)
Apr 04, 2013 17.98 18.51 17.89 18.44 5,796,112 +0.61(+3.40%)
Apr 03, 2013 18.87 18.92 17.75 17.84 7,790,256 -1.03(-5.48%)
Apr 02, 2013 19.15 19.39 18.72 18.87 4,191,186 -0.20(-1.03%)
Apr 01, 2013 19.40 19.60 18.86 19.06 3,764,128 -0.33(-1.70%)
Mar 28, 2013 19.71 19.80 19.24 19.39 3,559,226 -0.29(-1.49%)
Mar 27, 2013 19.52 19.89 19.39 19.69 3,851,562 +0.03(+0.14%)
Mar 26, 2013 19.75 19.98 19.48 19.66 4,064,047 +0.07(+0.36%)
Mar 25, 2013 19.59 19.96 19.35 19.59 4,861,841 +0.20(+1.01%)
Mar 22, 2013 19.71 19.80 19.31 19.39 4,209,593 -0.29(-1.49%)
Mar 21, 2013 19.29 19.94 18.44 19.69 12,367,957 +0.47(+2.46%)
Mar 20, 2013 18.93 19.41 18.82 19.22 4,714,660 +0.48(+2.57%)
Mar 19, 2013 18.71 19.11 18.49 18.74 6,700,630 +0.54(+2.99%)
Mar 18, 2013 17.83 18.37 17.73 18.19 4,402,506 +0.12(+0.64%)
Mar 15, 2013 18.24 18.42 18.08 18.08 4,347,053 -0.20(-1.12%)
Mar 14, 2013 18.08 18.43 18.07 18.28 3,475,146 +0.21(+1.18%)
Mar 13, 2013 17.92 18.33 17.75 18.07 4,346,953 +0.14(+0.79%)
Mar 12, 2013 18.35 18.38 17.86 17.92 4,735,979 -0.51(-2.75%)
Mar 11, 2013 17.91 18.49 17.84 18.43 5,250,506 +0.45(+2.53%)
Mar 08, 2013 17.78 18.09 17.63 17.98 4,926,714 +0.43(+2.44%)
Mar 07, 2013 17.45 17.63 17.26 17.55 2,445,863 +0.13(+0.77%)
Mar 06, 2013 17.53 17.68 17.35 17.42 3,745,403 +0.00(+0.00%)
Mar 05, 2013 17.19 17.58 17.16 17.42 4,476,326 +0.38(+2.25%)
Mar 04, 2013 16.62 17.06 16.60 17.03 4,157,859 +0.31(+1.86%)
Mar 01, 2013 16.48 16.87 16.22 16.72 4,625,574 +0.07(+0.43%)
Feb 28, 2013 16.89 17.02 16.57 16.65 3,871,042 -0.28(-1.63%)
Feb 27, 2013 16.49 17.06 16.38 16.93 6,113,813 +0.56(+3.43%)
Feb 26, 2013 15.43 16.44 15.38 16.37 6,558,053 +1.10(+7.18%)
Feb 25, 2013 16.15 16.20 15.26 15.27 4,167,779 -0.69(-4.30%)
Feb 22, 2013 16.08 16.10 15.72 15.96 3,381,767 +0.08(+0.51%)
Feb 21, 2013 16.06 16.36 15.52 15.88 6,038,100 -0.19(-1.16%)
Feb 20, 2013 17.14 17.15 15.84 16.06 7,655,053 -1.31(-7.54%)
Feb 19, 2013 17.27 17.53 16.69 17.37 4,556,318 +0.14(+0.83%)
Feb 15, 2013 17.51 17.71 17.11 17.23 3,081,275 -0.24(-1.38%)
Feb 14, 2013 17.62 17.73 17.36 17.47 3,169,831 -0.19(-1.06%)
Feb 13, 2013 17.47 17.68 17.28 17.66 4,409,515 +0.16(+0.92%)
Feb 12, 2013 16.53 17.85 16.53 17.50 8,243,200 +0.95(+5.76%)
Feb 11, 2013 16.57 16.65 16.30 16.54 2,285,065 +0.05(+0.32%)
Feb 08, 2013 16.39 16.66 16.38 16.49 3,369,319 +0.09(+0.54%)
Feb 07, 2013 16.55 16.58 16.08 16.40 3,347,761 -0.05(-0.32%)
Feb 06, 2013 16.55 16.69 16.30 16.45 3,313,102 -0.07(-0.40%)
Feb 04, 2013 16.42 16.92 16.42 16.52 4,819,489 +0.04(+0.27%)
Feb 01, 2013 17.13 17.46 16.46 16.48 6,741,030 -0.49(-2.88%)
Jan 31, 2013 16.73 16.99 16.48 16.97 5,207,267 +0.19(+1.11%)
Jan 30, 2013 16.73 17.41 16.58 16.78 11,037,304 +0.21(+1.29%)
Jan 29, 2013 16.33 16.69 16.24 16.57 7,347,408 +0.46(+2.87%)
Jan 28, 2013 16.54 16.54 15.84 16.10 7,147,966 -0.40(-2.43%)
Jan 25, 2013 16.37 16.57 16.09 16.50 6,296,941 +0.23(+1.42%)
Jan 24, 2013 16.41 16.67 16.12 16.27 16,566,641 -0.30(-1.83%)
Jan 23, 2013 15.20 16.90 15.19 16.57 19,935,198 +1.35(+8.88%)
Jan 22, 2013 14.81 15.30 14.62 15.22 5,772,816 +0.44(+3.01%)
Jan 18, 2013 14.56 14.79 14.40 14.78 3,344,522 +0.29(+2.03%)
Jan 17, 2013 14.56 14.75 14.46 14.48 5,385,385 +0.12(+0.80%)
Jan 16, 2013 14.29 14.48 14.18 14.37 4,643,047 +0.09(+0.62%)
Jan 15, 2013 14.24 14.44 14.03 14.28 4,181,973 -0.05(-0.37%)
Jan 14, 2013 14.53 14.71 14.28 14.33 3,759,626 -0.22(-1.53%)
Jan 11, 2013 14.63 14.85 14.42 14.56 4,732,319 -0.08(-0.55%)
Jan 10, 2013 14.77 14.80 14.36 14.64 4,057,824 -0.03(-0.18%)
Jan 09, 2013 14.68 15.02 14.52 14.66 3,259,477 +0.06(+0.43%)
Jan 08, 2013 14.89 14.91 14.47 14.60 3,906,854 -0.28(-1.85%)
Jan 07, 2013 14.35 14.90 14.33 14.88 4,229,641 +0.44(+3.08%)
Jan 04, 2013 14.35 14.52 14.25 14.43 3,642,241 +0.12(+0.81%)
Jan 03, 2013 14.56 14.62 14.15 14.31 4,112,654 -0.18(-1.23%)
Jan 02, 2013 14.48 14.52 14.32 14.49 4,282,385 +0.44(+3.10%)
Dec 31, 2012 13.59 14.15 13.53 14.06 4,739,462 +0.38(+2.80%)
Dec 28, 2012 13.51 13.83 13.43 13.67 3,643,554 +0.05(+0.39%)
Dec 27, 2012 13.58 13.70 13.30 13.62 4,310,228 +0.03(+0.20%)
Dec 26, 2012 13.53 13.88 13.51 13.59 3,866,690 +0.10(+0.73%)
Dec 24, 2012 13.40 13.66 13.35 13.50 1,761,396 +0.01(+0.07%)
Dec 21, 2012 13.52 13.67 13.28 13.49 7,474,469 -0.39(-2.82%)
Dec 20, 2012 14.41 14.41 13.70 13.88 13,675,830 -0.94(-6.36%)
Dec 19, 2012 15.18 15.21 14.77 14.82 6,907,250 -0.30(-2.00%)
Dec 18, 2012 14.60 15.12 14.53 15.12 6,968,578 +0.48(+3.28%)
Dec 17, 2012 13.94 14.68 13.89 14.64 7,187,762 +0.72(+5.18%)
Dec 14, 2012 13.75 13.92 13.55 13.92 3,598,173 +0.15(+1.10%)
Dec 13, 2012 13.59 13.93 13.52 13.77 4,104,478 +0.19(+1.37%)
Dec 12, 2012 13.17 13.76 13.11 13.59 5,731,355 +0.48(+3.67%)
Dec 11, 2012 13.23 13.39 12.99 13.11 3,877,393 -0.07(-0.54%)
Dec 10, 2012 12.89 13.19 12.80 13.18 3,825,533 +0.28(+2.14%)
Dec 07, 2012 12.66 12.92 12.55 12.90 4,262,701 +0.29(+2.33%)
Dec 06, 2012 12.45 12.86 12.33 12.61 3,449,387 +0.12(+0.93%)
Dec 05, 2012 12.95 12.95 12.35 12.49 5,703,370 -0.42(-3.24%)
Dec 04, 2012 13.12 13.21 12.72 12.91 3,328,917 +0.13(+1.04%)
Nov 30, 2012 12.98 12.98 12.54 12.78 3,738,685 -0.22(-1.71%)
Nov 29, 2012 13.11 13.32 12.92 13.00 3,733,359 -0.08(-0.61%)
Nov 28, 2012 12.96 13.17 12.65 13.08 5,563,058 +0.08(+0.62%)
Nov 27, 2012 12.89 13.17 12.85 13.00 6,486,959 +0.14(+1.11%)
Nov 26, 2012 12.97 13.03 12.64 12.86 4,585,874 -0.13(-1.03%)
Nov 23, 2012 13.08 13.20 12.90 12.99 2,001,247 +0.10(+0.76%)
Nov 21, 2012 13.09 13.23 12.68 12.89 5,444,904 -0.06(-0.48%)
Nov 20, 2012 12.78 13.03 12.68 12.95 7,722,868 +0.43(+3.41%)
Nov 19, 2012 12.99 13.27 12.31 12.53 10,862,349 -0.21(-1.68%)
Nov 16, 2012 12.12 13.00 12.10 12.74 8,382,944 +0.62(+5.14%)
Nov 15, 2012 12.44 12.62 11.65 12.12 13,750,095 -0.42(-3.34%)
Nov 14, 2012 13.03 13.10 12.49 12.54 7,389,086 -0.37(-2.89%)
Nov 13, 2012 12.95 13.31 12.61 12.91 6,871,387 -0.14(-1.09%)
Nov 12, 2012 14.08 14.35 13.01 13.05 7,878,529 -0.91(-6.50%)
Nov 09, 2012 14.23 14.46 13.55 13.96 7,348,336 -0.48(-3.33%)
Nov 08, 2012 14.64 14.72 14.15 14.44 4,723,296 -0.16(-1.10%)
Nov 07, 2012 14.61 15.01 14.36 14.60 5,818,862 -0.13(-0.91%)
Nov 06, 2012 14.87 15.02 14.65 14.73 4,801,716 +0.00(+0.00%)
Nov 05, 2012 14.23 14.84 14.13 14.73 5,937,360 +0.50(+3.50%)
Nov 02, 2012 14.90 14.93 14.23 14.23 4,598,942 -0.42(-2.85%)
Nov 01, 2012 14.40 14.87 14.32 14.65 6,119,018 +0.44(+3.07%)
Oct 31, 2012 14.56 14.59 14.05 14.22 4,218,157 -0.12(-0.84%)
Oct 26, 2012 14.51 14.34 14.34 14.34 8,177,479 -0.31(-2.12%)
Oct 25, 2012 15.08 15.28 14.35 14.65 7,178,866 -0.20(-1.38%)
Oct 24, 2012 14.73 14.97 14.59 14.85 4,704,567 +0.24(+1.64%)
Oct 23, 2012 14.79 14.89 14.36 14.61 6,069,060 -0.40(-2.66%)
Oct 19, 2012 14.71 15.37 14.70 15.01 8,352,824 +0.15(+1.02%)
Oct 18, 2012 14.66 15.16 14.60 14.86 9,461,925 -0.03(-0.18%)
Oct 17, 2012 14.06 15.12 14.04 14.89 17,029,710 +1.19(+8.69%)
Oct 16, 2012 13.67 13.88 13.38 13.70 5,422,772 +0.09(+0.65%)
Oct 15, 2012 13.01 13.65 12.97 13.61 5,012,837 +0.64(+4.93%)
Oct 12, 2012 13.02 13.09 12.88 12.97 3,452,755 -0.05(-0.41%)
Oct 11, 2012 13.36 13.41 12.82 13.02 7,399,845 -0.18(-1.35%)
Oct 10, 2012 13.16 13.54 13.12 13.20 5,817,261 +0.04(+0.34%)
Oct 09, 2012 13.42 13.50 13.09 13.16 6,487,049 -0.27(-1.99%)
Oct 08, 2012 13.75 13.92 13.36 13.42 5,270,487 -0.43(-3.08%)
Oct 05, 2012 14.22 14.51 13.72 13.85 8,398,912 -0.28(-2.01%)
Oct 04, 2012 13.67 14.13 13.48 14.13 10,499,734 +0.48(+3.51%)
Oct 03, 2012 12.87 13.77 12.87 13.65 9,877,097 +0.78(+6.07%)
Oct 02, 2012 12.44 13.01 12.43 12.87 8,867,788 +0.21(+1.68%)
Oct 01, 2012 12.94 13.05 12.54 12.66 6,551,965 -0.09(-0.70%)
Sep 28, 2012 12.92 12.97 12.72 12.75 4,666,302 -0.23(-1.78%)
Sep 27, 2012 12.61 13.05 12.37 12.98 9,191,131 +0.63(+5.11%)
Sep 26, 2012 12.80 13.02 12.00 12.35 13,789,270 -0.45(-3.54%)
Sep 25, 2012 13.13 13.62 12.77 12.80 15,205,224 -0.20(-1.50%)
Sep 24, 2012 13.39 13.57 12.88 13.00 14,222,255 -0.56(-4.13%)
Sep 21, 2012 11.86 13.90 11.77 13.56 37,396,100 +1.91(+16.40%)
Sep 20, 2012 11.56 11.73 11.45 11.65 6,866,899 -0.04(-0.38%)
Sep 19, 2012 11.38 11.77 11.31 11.69 7,877,422 +0.41(+3.62%)
Sep 18, 2012 11.44 11.69 11.15 11.28 6,070,707 -0.18(-1.55%)
Sep 17, 2012 12.04 12.08 11.40 11.46 7,850,789 -0.67(-5.50%)
Sep 14, 2012 11.62 12.13 11.57 12.13 8,427,577 +0.66(+5.73%)
Sep 13, 2012 11.25 11.59 11.04 11.47 7,425,396 +0.12(+1.10%)
Sep 12, 2012 10.89 11.41 10.86 11.34 5,666,012 +0.47(+4.33%)
Sep 11, 2012 10.70 10.96 10.67 10.87 3,676,668 +0.20(+1.83%)
Sep 10, 2012 10.63 10.94 10.62 10.68 3,238,644 -0.04(-0.41%)
Sep 07, 2012 10.51 10.86 10.36 10.72 6,364,452 +0.19(+1.77%)
Sep 06, 2012 10.15 10.55 10.14 10.54 7,478,791 +0.50(+4.96%)
Sep 05, 2012 10.04 10.17 9.936 10.04 3,854,180 -0.04(-0.44%)
Sep 04, 2012 9.807 10.17 9.674 10.08 3,535,257 +0.28(+2.81%)
Aug 31, 2012 9.780 9.993 9.674 9.807 4,246,974 +0.15(+1.56%)
Aug 30, 2012 9.532 9.709 9.416 9.656 3,584,770 +0.03(+0.28%)
Aug 29, 2012 9.558 9.691 9.523 9.629 2,924,598 +0.07(+0.74%)
Aug 27, 2012 9.798 9.842 9.505 9.558 4,444,355 -0.22(-2.27%)
Aug 24, 2012 9.452 9.789 9.425 9.780 4,502,957 +0.28(+2.90%)
Aug 23, 2012 9.540 9.754 9.443 9.505 4,055,814 -0.04(-0.37%)
Aug 22, 2012 9.407 9.718 9.327 9.540 6,827,340 +0.26(+2.78%)
Aug 21, 2012 9.478 9.620 9.185 9.283 4,154,037 -0.12(-1.32%)
Aug 20, 2012 9.771 9.771 9.372 9.407 4,518,991 -0.40(-4.08%)
Aug 17, 2012 9.762 9.931 9.558 9.807 5,115,124 +0.13(+1.38%)
Aug 16, 2012 9.185 9.749 9.141 9.674 6,834,807 +0.51(+5.52%)
Aug 15, 2012 9.265 9.434 8.919 9.167 6,938,918 -0.11(-1.15%)
Aug 14, 2012 9.354 9.549 9.221 9.274 3,860,688 +0.01(+0.10%)
Aug 13, 2012 9.185 9.327 9.052 9.265 2,849,774 +0.08(+0.87%)
Aug 10, 2012 9.514 9.514 9.150 9.185 3,672,986 -0.36(-3.72%)
Aug 09, 2012 9.256 9.691 9.229 9.540 8,643,262 +0.57(+6.34%)
Aug 08, 2012 8.661 9.025 8.572 8.972 3,794,596 +0.28(+3.27%)
Aug 07, 2012 8.474 8.759 8.315 8.688 4,419,291 +0.23(+2.73%)
Aug 06, 2012 8.270 8.510 8.252 8.457 3,427,539 +0.26(+3.14%)
Aug 03, 2012 8.492 8.528 8.164 8.199 5,009,268 -0.13(-1.60%)
Aug 02, 2012 8.172 8.394 8.092 8.332 5,282,840 +0.16(+1.96%)
Aug 01, 2012 8.315 8.368 8.030 8.172 4,979,534 -0.04(-0.43%)
Jul 31, 2012 8.510 8.546 8.172 8.208 4,508,600 -0.21(-2.48%)
Jul 30, 2012 8.674 8.824 8.337 8.417 2,950,257 -0.27(-3.16%)
Jul 27, 2012 8.656 8.851 8.368 8.691 4,103,318 +0.12(+1.34%)
Jul 26, 2012 8.452 8.656 8.399 8.576 5,547,588 +0.33(+3.97%)
Jul 25, 2012 8.647 8.753 8.160 8.248 5,938,060 -0.28(-3.32%)
Jul 24, 2012 9.055 9.108 8.417 8.532 7,034,500 -0.47(-5.22%)
Jul 23, 2012 8.620 9.028 8.514 9.001 7,178,392 +0.31(+3.57%)
Jul 20, 2012 8.452 8.913 8.452 8.691 4,891,515 +0.15(+1.76%)
Jul 19, 2012 8.780 8.824 8.319 8.541 5,937,805 -0.22(-2.53%)
Jul 18, 2012 8.851 9.037 8.674 8.762 6,066,564 -0.05(-0.60%)
Jul 17, 2012 8.966 9.063 8.798 8.815 5,763,449 -0.25(-2.74%)
Jul 16, 2012 8.993 9.152 8.869 9.063 3,294,727 +0.03(+0.29%)
Jul 13, 2012 8.993 9.276 8.957 9.037 6,739,427 +0.17(+1.90%)
Jul 12, 2012 8.434 9.037 8.142 8.869 12,919,920 +0.32(+3.73%)
Jul 11, 2012 8.922 8.993 8.514 8.550 7,396,254 -0.34(-3.79%)
Jul 10, 2012 9.400 9.533 8.762 8.886 9,529,470 -0.46(-4.93%)
Jul 09, 2012 9.143 9.444 9.046 9.347 6,790,290 +0.15(+1.64%)
Jul 06, 2012 8.931 9.294 8.860 9.196 5,047,628 +0.12(+1.37%)
Jul 05, 2012 8.682 9.263 8.594 9.072 11,965,456 +0.38(+4.38%)
Jul 03, 2012 8.567 8.815 8.434 8.691 5,562,747 +0.12(+1.45%)
Jul 02, 2012 8.682 8.700 8.408 8.567 9,324,587 -0.12(-1.33%)
Jun 29, 2012 8.080 8.922 7.929 8.682 30,511,026 +0.97(+12.64%)
Jun 28, 2012 7.690 7.876 7.451 7.708 10,584,911 +0.08(+1.05%)
Jun 27, 2012 7.557 7.841 7.495 7.628 8,875,570 +0.22(+2.99%)
Jun 26, 2012 7.327 7.540 7.247 7.407 8,603,054 +0.19(+2.70%)
Jun 25, 2012 7.141 7.309 6.973 7.212 4,914,200 -0.04(-0.61%)
Jun 22, 2012 7.061 7.274 6.955 7.256 4,096,473 +0.27(+3.80%)
Jun 21, 2012 7.451 7.486 6.911 6.990 7,003,447 -0.44(-5.96%)
Jun 20, 2012 7.531 7.575 7.283 7.433 5,873,401 -0.12(-1.64%)
Jun 19, 2012 7.433 7.805 7.424 7.557 5,789,179 +0.19(+2.52%)
Jun 18, 2012 7.052 7.407 6.990 7.371 6,193,637 +0.28(+4.00%)
Jun 15, 2012 6.849 7.097 6.778 7.088 5,810,228 +0.27(+4.03%)
Jun 14, 2012 6.432 6.937 6.370 6.813 6,606,200 +0.39(+6.07%)
Jun 13, 2012 6.397 6.627 6.290 6.423 4,510,950 -0.02(-0.28%)
Jun 12, 2012 6.255 6.468 6.228 6.441 3,304,611 +0.19(+3.12%)
Jun 11, 2012 6.716 6.795 6.202 6.246 8,278,254 -0.56(-8.20%)
Jun 08, 2012 6.574 6.857 6.494 6.804 4,217,254 +0.18(+2.67%)
Jun 07, 2012 6.547 6.795 6.432 6.627 6,822,941 +0.19(+2.89%)
Jun 06, 2012 6.131 6.459 6.095 6.441 7,597,371 +0.44(+7.39%)
Jun 05, 2012 5.768 6.042 5.768 5.998 3,687,591 +0.21(+3.68%)
Jun 04, 2012 6.060 6.122 5.723 5.785 7,059,814 -0.36(-5.91%)
Jun 01, 2012 6.211 6.273 5.945 6.149 7,676,559 -0.27(-4.28%)
May 31, 2012 6.414 6.547 6.131 6.423 6,421,929 +0.01(+0.14%)
May 30, 2012 6.769 6.813 6.370 6.414 5,132,654 -0.50(-7.18%)
May 29, 2012 6.964 6.999 6.742 6.911 4,073,484 +0.05(+0.78%)
May 25, 2012 6.937 7.026 6.804 6.857 3,286,539 -0.08(-1.15%)
May 24, 2012 6.733 6.946 6.662 6.937 4,469,699 +0.22(+3.30%)
May 23, 2012 6.618 6.875 6.512 6.716 6,214,862 +0.05(+0.80%)
May 22, 2012 6.476 6.884 6.379 6.662 8,126,193 +0.20(+3.16%)
May 21, 2012 6.290 6.468 6.033 6.459 5,336,432 +0.19(+2.97%)
May 18, 2012 6.299 6.361 5.998 6.273 8,049,939 +0.01(+0.14%)
May 17, 2012 6.813 6.831 6.202 6.264 8,410,347 -0.55(-8.06%)
May 16, 2012 7.212 7.318 6.778 6.813 6,114,102 -0.26(-3.63%)
May 15, 2012 6.990 7.362 6.857 7.070 6,249,573 +0.08(+1.14%)
May 14, 2012 7.088 7.293 6.919 6.990 5,445,354 -0.21(-2.95%)
May 11, 2012 7.043 7.300 6.999 7.203 5,420,143 +0.04(+0.49%)
May 10, 2012 7.354 7.469 7.132 7.167 4,602,696 -0.12(-1.70%)
May 09, 2012 6.990 7.349 6.831 7.292 8,000,013 +0.18(+2.49%)
May 08, 2012 7.114 7.212 6.875 7.114 5,411,605 -0.13(-1.83%)
May 07, 2012 7.132 7.294 7.097 7.247 5,171,432 -0.01(-0.12%)
May 04, 2012 7.486 7.593 7.185 7.256 5,458,393 -0.27(-3.53%)
May 03, 2012 7.734 7.814 7.504 7.522 6,537,105 -0.21(-2.75%)
May 02, 2012 7.752 8.107 7.619 7.734 10,356,059 -0.07(-0.91%)
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.