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

KB Home (NY: KBH )

68.87 -0.64 (-0.92%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 8, 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 29, 2011 10.22 10.30 10.06 10.11 3,440,815 -0.09(-0.92%)
Apr 28, 2011 10.25 10.40 10.09 10.20 5,363,280 -0.08(-0.75%)
Apr 27, 2011 10.04 10.35 9.977 10.28 6,306,033 +0.25(+2.47%)
Apr 26, 2011 9.934 10.07 9.887 10.03 3,400,747 +0.13(+1.30%)
Apr 25, 2011 9.780 10.03 9.729 9.900 2,839,195 +0.13(+1.31%)
Apr 21, 2011 10.12 10.12 9.644 9.772 4,044,658 -0.27(-2.64%)
Apr 20, 2011 10.02 10.27 9.926 10.04 4,849,872 +0.06(+0.60%)
Apr 19, 2011 9.772 9.977 9.729 9.977 5,187,808 +0.31(+3.19%)
Apr 18, 2011 9.686 9.832 9.592 9.669 5,562,911 -0.08(-0.79%)
Apr 15, 2011 9.592 9.798 9.558 9.746 3,967,217 +0.15(+1.61%)
Apr 14, 2011 9.592 9.686 9.532 9.592 2,875,445 -0.07(-0.71%)
Apr 13, 2011 9.823 9.866 9.541 9.661 4,606,990 -0.04(-0.44%)
Apr 12, 2011 9.755 9.755 9.575 9.703 6,428,038 -0.13(-1.31%)
Apr 11, 2011 9.969 10.00 9.729 9.832 4,845,067 -0.10(-1.03%)
Apr 08, 2011 10.13 10.23 9.883 9.934 5,928,690 -0.18(-1.78%)
Apr 07, 2011 10.11 10.24 10.01 10.11 4,918,286 -0.02(-0.17%)
Apr 06, 2011 10.10 10.16 9.866 10.13 5,103,972 +0.13(+1.28%)
Apr 05, 2011 9.669 10.21 9.378 10.00 16,828,522 -0.44(-4.18%)
Apr 04, 2011 10.67 10.70 10.29 10.44 6,609,477 -0.20(-1.85%)
Apr 01, 2011 10.76 10.79 10.59 10.64 4,892,059 -0.01(-0.08%)
Mar 31, 2011 10.77 10.84 10.58 10.64 3,857,849 -0.15(-1.43%)
Mar 30, 2011 11.13 11.13 10.78 10.80 4,470,953 -0.27(-2.47%)
Mar 29, 2011 11.23 11.29 11.01 11.07 4,523,458 -0.21(-1.90%)
Mar 28, 2011 11.46 11.64 11.26 11.29 2,598,391 -0.15(-1.27%)
Mar 25, 2011 11.35 11.53 11.28 11.43 2,408,964 +0.10(+0.91%)
Mar 24, 2011 11.39 11.41 11.12 11.33 2,168,330 -0.04(-0.38%)
Mar 23, 2011 11.34 11.41 11.15 11.37 3,752,258 +0.05(+0.45%)
Mar 22, 2011 11.47 11.47 11.15 11.32 4,069,740 -0.10(-0.90%)
Mar 21, 2011 11.44 11.51 11.38 11.42 4,620,569 +0.22(+1.99%)
Mar 18, 2011 11.34 11.35 11.12 11.20 4,413,470 +0.08(+0.69%)
Mar 17, 2011 11.09 11.20 10.98 11.12 4,705,695 +0.25(+2.28%)
Mar 16, 2011 11.04 11.17 10.82 10.88 7,536,528 -0.43(-3.79%)
Mar 15, 2011 11.18 11.38 11.14 11.30 5,858,288 +0.09(+0.76%)
Mar 14, 2011 11.18 11.36 10.96 11.22 3,738,966 -0.07(-0.61%)
Mar 11, 2011 11.25 11.36 11.12 11.29 2,193,417 +0.02(+0.15%)
Mar 10, 2011 11.31 11.45 11.19 11.27 2,909,540 -0.31(-2.66%)
Mar 09, 2011 11.56 11.65 11.31 11.58 3,388,906 -0.04(-0.37%)
Mar 08, 2011 11.06 11.68 10.99 11.62 6,215,474 +0.62(+5.60%)
Mar 07, 2011 11.29 11.30 10.95 11.00 4,297,307 -0.19(-1.68%)
Mar 04, 2011 11.49 11.50 11.12 11.19 3,635,310 -0.30(-2.61%)
Mar 03, 2011 11.38 11.53 11.12 11.49 4,770,082 +0.32(+2.83%)
Mar 02, 2011 11.00 11.40 11.00 11.18 4,706,264 +0.20(+1.79%)
Mar 01, 2011 11.37 11.41 10.95 10.98 5,532,819 -0.36(-3.17%)
Feb 28, 2011 11.60 11.69 11.21 11.34 3,772,744 -0.23(-2.00%)
Feb 25, 2011 11.44 11.62 11.23 11.57 2,985,119 +0.24(+2.11%)
Feb 24, 2011 11.45 11.63 11.24 11.33 5,181,395 -0.07(-0.60%)
Feb 23, 2011 11.69 11.89 10.98 11.40 7,344,789 -0.23(-1.99%)
Feb 22, 2011 12.38 12.38 11.59 11.63 5,364,017 -0.94(-7.49%)
Feb 18, 2011 12.81 12.90 12.55 12.57 3,292,828 -0.18(-1.41%)
Feb 17, 2011 12.49 12.81 12.49 12.75 2,824,146 +0.22(+1.78%)
Feb 16, 2011 12.42 12.65 12.42 12.53 3,155,296 +0.26(+2.09%)
Feb 15, 2011 12.22 12.43 12.13 12.27 2,356,493 -0.01(-0.07%)
Feb 14, 2011 12.60 12.64 12.15 12.28 3,585,260 -0.38(-2.97%)
Feb 11, 2011 12.69 12.76 12.49 12.66 2,989,532 -0.09(-0.74%)
Feb 10, 2011 12.80 12.96 12.55 12.75 3,689,664 -0.15(-1.13%)
Feb 09, 2011 12.84 13.09 12.70 12.90 4,143,653 +0.14(+1.07%)
Feb 08, 2011 12.22 12.80 12.12 12.76 4,438,971 +0.56(+4.56%)
Feb 07, 2011 11.90 12.34 11.90 12.20 3,812,977 +0.31(+2.59%)
Feb 04, 2011 12.12 12.19 11.79 11.89 8,220,919 -0.70(-5.57%)
Feb 03, 2011 12.62 12.70 12.43 12.60 4,006,004 -0.16(-1.27%)
Feb 02, 2011 12.94 13.01 12.64 12.76 2,644,120 -0.23(-1.78%)
Feb 01, 2011 12.81 13.16 12.80 12.99 3,781,073 +0.34(+2.72%)
Jan 31, 2011 12.78 12.95 12.61 12.64 3,058,527 -0.10(-0.80%)
Jan 28, 2011 13.10 13.17 12.68 12.75 3,519,929 -0.32(-2.48%)
Jan 27, 2011 13.16 13.47 12.74 13.07 5,561,530 -0.17(-1.29%)
Jan 26, 2011 13.01 13.73 12.92 13.24 6,740,858 +0.25(+1.90%)
Jan 25, 2011 12.92 13.27 12.70 12.99 2,755,356 -0.03(-0.20%)
Jan 24, 2011 12.60 13.11 12.50 13.02 4,272,021 +0.42(+3.31%)
Jan 21, 2011 12.91 12.97 12.42 12.60 4,331,031 -0.16(-1.27%)
Jan 20, 2011 12.62 13.02 12.49 12.76 4,753,319 +0.18(+1.42%)
Jan 19, 2011 13.18 13.21 12.55 12.59 4,727,272 -0.59(-4.46%)
Jan 18, 2011 13.21 13.28 12.95 13.17 3,390,230 -0.21(-1.59%)
Jan 14, 2011 12.82 13.51 12.73 13.39 5,528,908 +0.55(+4.32%)
Jan 13, 2011 12.88 12.90 12.70 12.83 2,753,791 -0.06(-0.46%)
Jan 12, 2011 12.77 13.09 12.53 12.89 3,931,631 +0.30(+2.37%)
Jan 11, 2011 12.73 13.02 12.54 12.59 7,512,344 +0.06(+0.48%)
Jan 10, 2011 12.76 12.77 12.29 12.53 8,442,644 -0.46(-3.54%)
Jan 07, 2011 12.87 13.24 12.48 12.99 16,552,989 +0.78(+6.42%)
Jan 06, 2011 12.30 12.47 12.08 12.21 6,315,218 +0.02(+0.14%)
Jan 05, 2011 11.58 12.19 11.57 12.19 5,498,809 +0.47(+4.00%)
Jan 04, 2011 12.12 12.17 11.61 11.72 4,422,371 -0.39(-3.24%)
Jan 03, 2011 11.65 12.16 11.63 12.12 4,218,422 +0.62(+5.41%)
Dec 31, 2010 11.45 11.67 11.43 11.49 1,988,000 +0.03(+0.30%)
Dec 30, 2010 11.49 11.63 11.42 11.46 2,029,401 -0.03(-0.22%)
Dec 29, 2010 11.45 11.53 11.43 11.49 1,262,140 +0.04(+0.37%)
Dec 28, 2010 11.78 11.78 11.28 11.44 3,652,112 -0.27(-2.33%)
Dec 27, 2010 11.55 11.77 11.50 11.72 1,744,489 +0.12(+1.03%)
Dec 23, 2010 12.07 12.10 11.39 11.60 5,187,636 -0.51(-4.22%)
Dec 22, 2010 11.79 12.15 11.67 12.11 4,562,291 +0.33(+2.82%)
Dec 21, 2010 11.59 11.92 11.39 11.78 3,951,887 +0.26(+2.22%)
Dec 20, 2010 10.97 11.65 10.92 11.52 4,226,671 +0.63(+5.79%)
Dec 17, 2010 10.71 10.92 10.67 10.89 2,449,849 +0.15(+1.43%)
Dec 16, 2010 10.48 10.80 10.48 10.74 2,828,323 +0.28(+2.69%)
Dec 15, 2010 10.50 10.69 10.45 10.46 2,022,018 -0.04(-0.41%)
Dec 14, 2010 10.74 10.80 10.45 10.50 3,698,065 -0.26(-2.38%)
Dec 13, 2010 10.84 10.91 10.74 10.75 2,251,783 +0.00(+0.00%)
Dec 10, 2010 10.92 10.92 10.27 10.75 4,703,165 -0.13(-1.17%)
Dec 09, 2010 10.89 10.96 10.62 10.88 1,774,780 +0.13(+1.19%)
Dec 08, 2010 10.85 10.99 10.57 10.75 2,672,139 -0.09(-0.79%)
Dec 07, 2010 11.08 11.13 10.80 10.84 3,063,554 -0.03(-0.31%)
Dec 06, 2010 10.59 10.93 10.45 10.87 3,243,424 +0.28(+2.65%)
Dec 03, 2010 10.48 10.65 10.15 10.59 6,677,478 +0.02(+0.16%)
Dec 02, 2010 10.11 10.77 10.03 10.57 5,665,435 +0.45(+4.46%)
Dec 01, 2010 9.842 10.21 9.722 10.12 4,152,075 +0.49(+5.13%)
Nov 30, 2010 9.228 9.722 9.194 9.629 3,321,341 +0.32(+3.39%)
Nov 29, 2010 9.254 9.420 9.151 9.313 1,986,863 +0.04(+0.46%)
Nov 26, 2010 9.475 9.501 9.220 9.271 1,542,181 -0.29(-3.03%)
Nov 24, 2010 9.415 9.560 9.560 9.560 2,235,215 +0.23(+2.47%)
Nov 23, 2010 9.415 9.552 9.211 9.330 3,514,321 -0.23(-2.41%)
Nov 22, 2010 9.526 9.620 9.356 9.560 3,566,455 -0.02(-0.18%)
Nov 19, 2010 9.611 9.620 9.450 9.577 2,029,202 -0.04(-0.44%)
Nov 18, 2010 9.731 9.884 9.594 9.620 2,613,191 -0.01(-0.09%)
Nov 17, 2010 9.799 9.867 9.577 9.629 2,515,293 -0.17(-1.74%)
Nov 16, 2010 10.08 10.26 9.722 9.799 3,210,202 -0.36(-3.52%)
Nov 15, 2010 10.63 10.67 10.14 10.16 3,087,606 -0.43(-4.10%)
Nov 12, 2010 10.90 10.97 10.50 10.59 3,276,715 -0.41(-3.72%)
Nov 11, 2010 10.52 11.01 10.47 11.00 3,811,851 +0.33(+3.12%)
Nov 10, 2010 10.46 10.67 10.11 10.67 4,984,317 +0.16(+1.54%)
Nov 09, 2010 10.51 11.21 10.41 10.51 6,126,408 +0.00(+0.00%)
Nov 08, 2010 10.29 10.54 10.26 10.51 1,708,577 +0.08(+0.73%)
Nov 05, 2010 10.08 10.63 10.05 10.43 4,608,066 +0.32(+3.20%)
Nov 04, 2010 9.441 10.22 9.398 10.11 5,614,117 +0.81(+8.71%)
Nov 03, 2010 9.347 9.356 9.177 9.296 3,287,793 -0.06(-0.64%)
Nov 02, 2010 8.964 9.373 8.806 9.356 3,748,332 +0.52(+5.91%)
Nov 01, 2010 8.995 9.071 8.707 8.834 2,326,586 -0.07(-0.76%)
Oct 29, 2010 8.876 9.071 8.876 8.902 1,650,241 -0.06(-0.66%)
Oct 28, 2010 9.139 9.198 8.893 8.961 2,240,304 -0.11(-1.21%)
Oct 27, 2010 9.012 9.207 8.978 9.071 1,757,104 -0.07(-0.74%)
Oct 25, 2010 9.198 9.376 9.139 9.139 3,526,337 +0.04(+0.47%)
Oct 22, 2010 9.122 9.240 9.063 9.097 2,234,718 +0.03(+0.28%)
Oct 21, 2010 9.173 9.334 9.063 9.071 2,753,151 -0.04(-0.46%)
Oct 20, 2010 9.435 9.435 8.982 9.113 3,668,125 -0.27(-2.89%)
Oct 19, 2010 9.334 9.901 9.334 9.384 3,799,674 -0.14(-1.42%)
Oct 18, 2010 9.444 9.545 9.291 9.520 2,027,944 +0.06(+0.63%)
Oct 15, 2010 9.562 9.681 9.376 9.461 3,449,214 -0.02(-0.18%)
Oct 14, 2010 9.410 9.622 9.308 9.478 4,305,190 +0.07(+0.72%)
Oct 13, 2010 9.325 9.554 9.139 9.410 2,459,170 +0.16(+1.74%)
Oct 12, 2010 9.342 9.351 9.130 9.249 3,301,202 -0.10(-1.09%)
Oct 11, 2010 9.512 9.554 9.283 9.351 1,796,465 -0.15(-1.60%)
Oct 08, 2010 9.503 9.562 9.291 9.503 2,151,653 +0.14(+1.45%)
Oct 07, 2010 9.613 9.613 9.325 9.368 2,152,314 -0.18(-1.86%)
Oct 06, 2010 9.571 9.656 9.495 9.545 1,784,916 -0.03(-0.27%)
Oct 05, 2010 9.537 9.622 9.393 9.571 3,868,388 +0.08(+0.89%)
Oct 04, 2010 9.554 9.656 9.427 9.486 2,714,184 -0.12(-1.23%)
Oct 01, 2010 9.605 9.850 9.571 9.605 2,794,351 +0.01(+0.06%)
Sep 30, 2010 9.599 9.816 9.478 9.599 1,180 -0.05(-0.50%)
Sep 29, 2010 9.918 9.952 9.613 9.647 1,133 -0.29(-2.90%)
Sep 28, 2010 9.893 9.969 9.571 9.935 118 -0.19(-1.84%)
Sep 27, 2010 10.13 10.15 9.825 10.12 3,859,424 -0.14(-1.32%)
Sep 24, 2010 10.27 10.38 10.05 10.26 5,016,888 +0.34(+3.42%)
Sep 23, 2010 10.06 10.26 9.867 9.918 7,025 -0.24(-2.34%)
Sep 22, 2010 10.34 10.54 10.11 10.16 5,393,641 -0.27(-2.60%)
Sep 21, 2010 10.41 10.49 10.18 10.43 472 +0.30(+2.93%)
Sep 20, 2010 9.715 10.21 9.630 10.13 4,216,522 +0.59(+6.22%)
Sep 17, 2010 9.537 9.723 9.461 9.537 3,787,037 -0.40(-4.01%)
Sep 15, 2010 10.12 10.12 9.893 9.935 2,447,961 -0.25(-2.41%)
Sep 14, 2010 10.27 10.43 10.05 10.18 3,096,547 -0.08(-0.74%)
Sep 13, 2010 10.05 10.30 9.910 10.26 2,636,034 +0.39(+3.95%)
Sep 10, 2010 9.884 10.02 9.766 9.867 1,843,158 +0.03(+0.26%)
Sep 09, 2010 9.969 10.13 9.766 9.842 2,339,962 +0.04(+0.43%)
Sep 08, 2010 9.774 10.02 9.698 9.799 3,480,924 +0.02(+0.17%)
Sep 07, 2010 10.01 10.13 9.757 9.783 2,527,442 -0.31(-3.10%)
Sep 03, 2010 10.03 10.33 9.935 10.10 3,958,957 +0.22(+2.23%)
Sep 02, 2010 9.664 10.01 9.528 9.876 1,193 +0.18(+1.83%)
Sep 01, 2010 8.944 10.08 8.893 9.698 10,678,223 +0.97(+11.06%)
Aug 31, 2010 8.715 9.054 8.698 8.732 7,084 -0.03(-0.39%)
Aug 30, 2010 8.893 9.063 8.766 8.766 2,333,329 -0.18(-1.99%)
Aug 27, 2010 8.690 8.953 8.571 8.944 2,569,518 +0.34(+3.94%)
Aug 26, 2010 8.961 8.969 8.588 8.605 826 -0.29(-3.24%)
Aug 25, 2010 8.605 8.969 8.402 8.893 5,796,414 +0.39(+4.58%)
Aug 24, 2010 8.165 8.580 7.987 8.504 120 +0.20(+2.45%)
Aug 23, 2010 8.698 8.715 8.292 8.300 4,177,345 -0.34(-3.92%)
Aug 20, 2010 8.715 8.758 8.470 8.639 2,557,819 -0.14(-1.54%)
Aug 19, 2010 9.097 9.147 8.688 8.775 120 -0.38(-4.16%)
Aug 18, 2010 8.927 9.300 8.851 9.156 3,044,045 +0.25(+2.76%)
Aug 17, 2010 8.817 8.988 8.648 8.910 2,553,091 +0.19(+2.24%)
Aug 16, 2010 8.698 8.910 8.631 8.715 1,909,132 -0.03(-0.29%)
Aug 13, 2010 8.741 8.995 8.732 8.741 2,350,650 -0.08(-0.86%)
Aug 12, 2010 9.164 9.257 8.800 8.817 5,003,244 -0.47(-5.10%)
Aug 11, 2010 9.486 9.562 9.240 9.291 2,854,627 -0.50(-5.10%)
Aug 10, 2010 9.960 10.03 9.656 9.791 3,450,887 -0.37(-3.67%)
Aug 09, 2010 9.639 10.19 9.401 10.16 5,552,586 +0.62(+6.48%)
Aug 06, 2010 9.545 9.639 9.325 9.545 2,454,214 +0.08(+0.81%)
Aug 05, 2010 9.469 9.494 9.317 9.469 3,574,674 -0.07(-0.71%)
Aug 04, 2010 9.672 9.799 9.520 9.537 3,245,138 -0.06(-0.62%)
Aug 03, 2010 9.969 9.969 9.562 9.596 2,650,609 -0.40(-4.04%)
Aug 02, 2010 9.815 10.11 9.470 10.00 4,002,050 +0.41(+4.31%)
Jul 30, 2010 9.588 9.689 9.301 9.588 3,703,615 +0.03(+0.35%)
Jul 29, 2010 9.571 9.714 9.242 9.554 3,602,333 +0.11(+1.16%)
Jul 28, 2010 10.00 10.08 9.310 9.445 1,780 -0.61(-6.04%)
Jul 27, 2010 10.41 10.41 10.03 10.05 3,931,663 -0.23(-2.21%)
Jul 26, 2010 9.798 10.39 9.689 10.28 9,855,859 +0.40(+4.01%)
Jul 23, 2010 9.285 9.925 9.183 9.883 6,144,744 +0.56(+6.06%)
Jul 22, 2010 9.108 9.348 9.015 9.318 5,070,404 +0.35(+3.85%)
Jul 21, 2010 9.445 9.469 8.889 8.973 4,392,510 -0.36(-3.88%)
Jul 20, 2010 8.577 9.360 8.484 9.335 5,704,327 +0.64(+7.36%)
Jul 19, 2010 8.922 8.998 8.611 8.695 4,152,023 -0.17(-1.90%)
Jul 16, 2010 8.863 9.520 8.838 8.863 4,579,302 -0.62(-6.57%)
Jul 15, 2010 9.402 9.529 9.141 9.487 5,171,581 +0.09(+0.99%)
Jul 14, 2010 9.714 9.714 9.242 9.394 830 -0.30(-3.13%)
Jul 13, 2010 9.343 9.714 9.268 9.697 682 +0.49(+5.35%)
Jul 12, 2010 9.520 9.563 9.091 9.204 5,194,237 -0.37(-3.91%)
Jul 09, 2010 9.579 9.579 9.171 9.579 3,633,819 +0.34(+3.65%)
Jul 08, 2010 9.478 9.613 9.057 9.242 6,390,584 -0.14(-1.53%)
Jul 07, 2010 8.754 9.394 8.712 9.386 5,574,458 +0.63(+7.22%)
Jul 06, 2010 9.150 9.175 8.619 8.754 1,698 -0.17(-1.89%)
Jul 02, 2010 8.922 9.217 8.745 8.922 3,341,255 -0.19(-2.13%)
Jul 01, 2010 9.318 9.360 8.889 9.116 9,280,485 -0.15(-1.64%)
Jun 30, 2010 9.369 9.440 9.192 9.268 4,337 -0.03(-0.27%)
Jun 29, 2010 9.369 9.495 9.242 9.293 593 -0.08(-0.81%)
Jun 25, 2010 9.369 10.03 9.310 9.369 12,621,928 -0.93(-9.00%)
Jun 24, 2010 10.45 10.54 10.12 10.30 322 -0.16(-1.53%)
Jun 23, 2010 10.03 10.65 9.824 10.46 8,752,435 +0.44(+4.37%)
Jun 22, 2010 10.19 10.39 9.959 10.02 5,131,997 -0.16(-1.57%)
Jun 21, 2010 10.54 10.56 10.09 10.18 3,979,012 -0.19(-1.79%)
Jun 18, 2010 10.36 10.60 10.21 10.36 5,308,920 -0.20(-1.91%)
Jun 17, 2010 10.95 10.95 10.32 10.57 3,980,408 -0.33(-3.02%)
Jun 16, 2010 10.93 11.15 10.73 10.89 3,043,027 -0.19(-1.67%)
Jun 15, 2010 10.94 11.10 10.72 11.08 2,929,010 +0.29(+2.73%)
Jun 14, 2010 11.14 11.15 10.73 10.78 2,908,640 -0.15(-1.39%)
Jun 11, 2010 11.02 11.13 10.68 10.94 4,205,057 -0.21(-1.89%)
Jun 10, 2010 10.44 11.19 10.24 11.15 6,558,404 +0.89(+8.71%)
Jun 09, 2010 10.43 10.75 10.15 10.25 4,839,835 -0.08(-0.73%)
Jun 08, 2010 10.41 10.47 10.05 10.33 237 -0.04(-0.41%)
Jun 07, 2010 11.15 11.15 10.33 10.37 3,955,875 -0.65(-5.89%)
Jun 04, 2010 11.02 11.52 10.96 11.02 3,958,977 -0.66(-5.63%)
Jun 03, 2010 11.91 12.03 11.52 11.68 5,030,354 -0.13(-1.07%)
Jun 02, 2010 11.69 11.90 11.63 11.80 4,249,878 +0.24(+2.04%)
Jun 01, 2010 11.95 12.14 11.50 11.57 4,548,747 -0.63(-5.18%)
May 28, 2010 12.20 12.47 12.10 12.20 4,002,142 -0.20(-1.63%)
May 27, 2010 12.60 12.62 12.10 12.40 5,501,587 +0.17(+1.38%)
May 26, 2010 12.53 12.95 12.21 12.23 6,400,450 -0.15(-1.22%)
May 25, 2010 11.99 12.46 11.85 12.38 237 -0.02(-0.14%)
May 24, 2010 12.60 12.96 12.38 12.40 4,415,300 -0.24(-1.87%)
May 21, 2010 12.54 12.98 12.29 12.64 5,588,058 -0.08(-0.60%)
May 20, 2010 12.67 13.09 12.63 12.71 4,709,763 -0.59(-4.43%)
May 19, 2010 13.35 13.79 13.05 13.30 4,157,832 -0.14(-1.06%)
May 18, 2010 13.98 14.19 13.39 13.45 4,871,398 -0.34(-2.44%)
May 17, 2010 13.72 13.82 13.12 13.78 5,016,371 +0.13(+0.92%)
May 14, 2010 13.66 13.86 13.41 13.66 4,174,086 -0.27(-1.94%)
May 13, 2010 14.61 14.65 13.83 13.93 7,457,974 -1.02(-6.82%)
May 12, 2010 14.90 15.30 14.75 14.95 3,318,498 +0.15(+1.02%)
May 11, 2010 15.24 15.35 14.70 14.79 1,186 +0.00(+0.00%)
May 10, 2010 14.70 14.81 14.63 14.79 4,883,906 +1.06(+7.73%)
May 07, 2010 14.62 14.86 13.68 13.73 6,148,269 -0.27(-1.93%)
May 06, 2010 14.29 15.70 13.48 14.00 7,477 -0.88(-5.92%)
May 05, 2010 15.26 15.63 14.77 14.88 4,630,278 -0.52(-3.36%)
May 04, 2010 15.73 16.08 15.16 15.40 118 -0.62(-3.88%)
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.