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

KB Home (NY: KBH )

86.98 -1.22 (-1.38%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 24, 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 (%)
Jan 31, 2011 12.87 13.04 12.70 12.73 3,037,881 -0.10(-0.80%)
Jan 28, 2011 13.19 13.26 12.77 12.83 3,496,168 -0.33(-2.48%)
Jan 27, 2011 13.25 13.56 12.83 13.16 5,523,988 -0.17(-1.29%)
Jan 26, 2011 13.10 13.82 13.01 13.33 6,695,355 +0.25(+1.90%)
Jan 25, 2011 13.01 13.36 12.78 13.08 2,736,757 -0.03(-0.20%)
Jan 24, 2011 12.69 13.19 12.59 13.11 4,243,183 +0.42(+3.31%)
Jan 21, 2011 13.00 13.06 12.51 12.69 4,301,795 -0.16(-1.27%)
Jan 20, 2011 12.71 13.11 12.58 12.85 4,721,232 +0.18(+1.42%)
Jan 19, 2011 13.27 13.30 12.64 12.67 4,695,361 -0.59(-4.46%)
Jan 18, 2011 13.30 13.37 13.04 13.26 3,367,344 -0.21(-1.59%)
Jan 14, 2011 12.90 13.60 12.82 13.48 5,491,585 +0.56(+4.32%)
Jan 13, 2011 12.97 12.99 12.78 12.92 2,735,202 -0.06(-0.46%)
Jan 12, 2011 12.86 13.18 12.62 12.98 3,905,091 +0.30(+2.37%)
Jan 11, 2011 12.81 13.11 12.62 12.68 7,461,633 +0.06(+0.48%)
Jan 10, 2011 12.84 12.86 12.37 12.62 8,385,653 -0.46(-3.54%)
Jan 07, 2011 12.96 13.33 12.57 13.08 16,441,251 +0.79(+6.42%)
Jan 06, 2011 12.39 12.55 12.16 12.29 6,272,588 +0.02(+0.14%)
Jan 05, 2011 11.66 12.28 11.65 12.28 5,461,690 +0.47(+4.00%)
Jan 04, 2011 12.20 12.25 11.69 11.80 4,392,518 -0.39(-3.23%)
Jan 03, 2011 11.73 12.24 11.71 12.20 4,189,946 +0.63(+5.41%)
Dec 31, 2010 11.53 11.75 11.50 11.57 1,974,580 +0.03(+0.30%)
Dec 30, 2010 11.57 11.71 11.50 11.54 2,015,702 -0.03(-0.22%)
Dec 29, 2010 11.53 11.61 11.51 11.56 1,253,620 +0.04(+0.37%)
Dec 28, 2010 11.86 11.86 11.36 11.52 3,627,459 -0.27(-2.33%)
Dec 27, 2010 11.63 11.85 11.58 11.80 1,732,713 +0.12(+1.03%)
Dec 23, 2010 12.15 12.18 11.47 11.68 5,152,617 -0.51(-4.22%)
Dec 22, 2010 11.87 12.23 11.75 12.19 4,531,494 +0.33(+2.82%)
Dec 21, 2010 11.67 12.00 11.47 11.86 3,925,210 +0.26(+2.22%)
Dec 20, 2010 11.05 11.73 10.99 11.60 4,198,139 +0.63(+5.79%)
Dec 17, 2010 10.78 11.00 10.74 10.96 2,433,311 +0.15(+1.43%)
Dec 16, 2010 10.55 10.87 10.55 10.81 2,809,230 +0.28(+2.69%)
Dec 15, 2010 10.57 10.77 10.52 10.53 2,008,369 -0.04(-0.41%)
Dec 14, 2010 10.82 10.87 10.52 10.57 3,673,101 -0.26(-2.38%)
Dec 13, 2010 10.91 10.98 10.81 10.83 2,236,583 +0.00(+0.00%)
Dec 10, 2010 11.00 11.00 10.34 10.83 4,671,417 -0.13(-1.17%)
Dec 09, 2010 10.96 11.03 10.69 10.96 1,762,799 +0.13(+1.19%)
Dec 08, 2010 10.92 11.07 10.64 10.83 2,654,101 -0.09(-0.79%)
Dec 07, 2010 11.15 11.20 10.88 10.91 3,042,874 -0.03(-0.31%)
Dec 06, 2010 10.66 11.01 10.52 10.95 3,221,530 +0.28(+2.65%)
Dec 03, 2010 10.55 10.72 10.22 10.66 6,632,402 +0.02(+0.16%)
Dec 02, 2010 10.18 10.84 10.10 10.65 5,627,191 +0.45(+4.46%)
Dec 01, 2010 9.908 10.28 9.788 10.19 4,124,047 +0.50(+5.13%)
Nov 30, 2010 9.291 9.788 9.256 9.694 3,298,920 +0.32(+3.39%)
Nov 29, 2010 9.316 9.484 9.214 9.377 1,973,451 +0.04(+0.46%)
Nov 26, 2010 9.540 9.565 9.282 9.334 1,531,770 -0.29(-3.03%)
Nov 24, 2010 9.479 9.625 9.625 9.625 2,220,127 +0.23(+2.47%)
Nov 23, 2010 9.479 9.617 9.274 9.394 3,490,598 -0.23(-2.41%)
Nov 22, 2010 9.591 9.685 9.419 9.625 3,542,380 -0.02(-0.18%)
Nov 19, 2010 9.677 9.685 9.514 9.642 2,015,504 -0.04(-0.44%)
Nov 18, 2010 9.797 9.951 9.660 9.685 2,595,551 -0.01(-0.09%)
Nov 17, 2010 9.866 9.934 9.642 9.694 2,498,314 -0.17(-1.74%)
Nov 16, 2010 10.15 10.33 9.788 9.866 3,188,532 -0.36(-3.52%)
Nov 15, 2010 10.71 10.74 10.21 10.23 3,066,763 -0.44(-4.10%)
Nov 12, 2010 10.97 11.05 10.57 10.66 3,254,596 -0.41(-3.72%)
Nov 11, 2010 10.59 11.08 10.54 11.08 3,786,119 +0.33(+3.12%)
Nov 10, 2010 10.53 10.74 10.18 10.74 4,950,671 +0.16(+1.54%)
Nov 09, 2010 10.59 11.29 10.48 10.58 6,085,052 +0.00(+0.00%)
Nov 08, 2010 10.36 10.61 10.33 10.58 1,697,043 +0.08(+0.74%)
Nov 05, 2010 10.15 10.71 10.12 10.50 4,576,960 +0.33(+3.20%)
Nov 04, 2010 9.505 10.29 9.462 10.17 5,576,219 +0.82(+8.71%)
Nov 03, 2010 9.411 9.419 9.239 9.359 3,265,599 -0.06(-0.64%)
Nov 02, 2010 9.025 9.437 8.866 9.419 3,723,029 +0.53(+5.91%)
Nov 01, 2010 9.056 9.132 8.766 8.894 2,310,992 -0.07(-0.76%)
Oct 29, 2010 8.936 9.132 8.936 8.962 1,639,180 -0.06(-0.66%)
Oct 28, 2010 9.201 9.260 8.953 9.021 2,225,288 -0.11(-1.21%)
Oct 27, 2010 9.073 9.269 9.039 9.132 1,745,326 -0.07(-0.74%)
Oct 25, 2010 9.260 9.439 9.201 9.201 3,502,701 +0.04(+0.47%)
Oct 22, 2010 9.183 9.303 9.124 9.158 2,219,739 +0.03(+0.28%)
Oct 21, 2010 9.235 9.397 9.124 9.132 2,734,697 -0.04(-0.46%)
Oct 20, 2010 9.499 9.499 9.043 9.175 3,643,539 -0.27(-2.89%)
Oct 19, 2010 9.397 9.968 9.397 9.448 3,774,205 -0.14(-1.42%)
Oct 18, 2010 9.507 9.610 9.354 9.584 2,014,352 +0.06(+0.63%)
Oct 15, 2010 9.627 9.746 9.439 9.525 3,426,095 -0.02(-0.18%)
Oct 14, 2010 9.473 9.687 9.371 9.542 4,276,333 +0.07(+0.72%)
Oct 13, 2010 9.388 9.618 9.201 9.473 2,442,687 +0.16(+1.74%)
Oct 12, 2010 9.405 9.414 9.192 9.311 3,279,074 -0.10(-1.09%)
Oct 11, 2010 9.576 9.618 9.345 9.414 1,784,424 -0.15(-1.60%)
Oct 08, 2010 9.567 9.627 9.354 9.567 2,137,231 +0.14(+1.45%)
Oct 07, 2010 9.678 9.678 9.388 9.431 2,137,888 -0.18(-1.86%)
Oct 06, 2010 9.635 9.721 9.559 9.610 1,772,952 -0.03(-0.27%)
Oct 05, 2010 9.601 9.687 9.456 9.635 3,842,459 +0.09(+0.89%)
Oct 04, 2010 9.618 9.721 9.490 9.550 2,695,991 -0.12(-1.23%)
Oct 01, 2010 9.669 9.917 9.635 9.669 2,775,622 +0.01(+0.06%)
Sep 30, 2010 9.664 9.883 9.542 9.664 1,172 -0.05(-0.50%)
Sep 29, 2010 9.985 10.02 9.678 9.712 1,125 -0.29(-2.90%)
Sep 28, 2010 9.959 10.04 9.635 10.00 117 -0.19(-1.84%)
Sep 27, 2010 10.20 10.22 9.891 10.19 3,833,555 -0.14(-1.32%)
Sep 24, 2010 10.33 10.45 10.12 10.33 4,983,261 +0.34(+3.42%)
Sep 23, 2010 10.13 10.33 9.934 9.985 6,977 -0.24(-2.33%)
Sep 22, 2010 10.41 10.62 10.18 10.22 5,357,488 -0.27(-2.60%)
Sep 21, 2010 10.48 10.56 10.25 10.50 469 +0.30(+2.93%)
Sep 20, 2010 9.780 10.28 9.695 10.20 4,188,260 +0.60(+6.22%)
Sep 17, 2010 9.601 9.789 9.525 9.601 3,761,653 -0.40(-4.01%)
Sep 15, 2010 10.19 10.19 9.959 10.00 2,431,553 -0.25(-2.41%)
Sep 14, 2010 10.33 10.51 10.11 10.25 3,075,792 -0.08(-0.74%)
Sep 13, 2010 10.11 10.37 9.976 10.33 2,618,365 +0.39(+3.95%)
Sep 10, 2010 9.951 10.09 9.832 9.934 1,830,804 +0.03(+0.26%)
Sep 09, 2010 10.04 10.20 9.832 9.908 2,324,278 +0.04(+0.43%)
Sep 08, 2010 9.840 10.09 9.763 9.866 3,457,592 +0.02(+0.17%)
Sep 07, 2010 10.08 10.20 9.823 9.849 2,510,502 -0.32(-3.10%)
Sep 03, 2010 10.10 10.40 10.00 10.16 3,932,421 +0.22(+2.23%)
Sep 02, 2010 9.729 10.08 9.593 9.942 1,185 +0.18(+1.83%)
Sep 01, 2010 9.004 10.15 8.953 9.763 10,606,650 +0.97(+11.06%)
Aug 31, 2010 8.774 9.115 8.757 8.791 7,036 -0.03(-0.39%)
Aug 30, 2010 8.953 9.124 8.825 8.825 2,317,689 -0.18(-1.99%)
Aug 27, 2010 8.749 9.013 8.629 9.004 2,552,295 +0.34(+3.94%)
Aug 26, 2010 9.021 9.030 8.646 8.663 820 -0.29(-3.24%)
Aug 25, 2010 8.663 9.030 8.459 8.953 5,757,562 +0.39(+4.58%)
Aug 24, 2010 8.220 8.638 8.041 8.561 119 +0.20(+2.45%)
Aug 23, 2010 8.757 8.774 8.348 8.356 4,149,345 -0.34(-3.92%)
Aug 20, 2010 8.774 8.817 8.527 8.697 2,540,674 -0.14(-1.54%)
Aug 19, 2010 9.158 9.209 8.746 8.834 119 -0.38(-4.16%)
Aug 18, 2010 8.987 9.363 8.911 9.218 3,023,641 +0.25(+2.76%)
Aug 17, 2010 8.877 9.049 8.706 8.970 2,535,979 +0.20(+2.24%)
Aug 16, 2010 8.757 8.970 8.689 8.774 1,896,336 -0.03(-0.29%)
Aug 13, 2010 8.800 9.056 8.791 8.800 2,334,894 -0.08(-0.86%)
Aug 12, 2010 9.226 9.320 8.859 8.877 4,969,708 -0.48(-5.10%)
Aug 11, 2010 9.550 9.627 9.303 9.354 2,835,493 -0.50(-5.10%)
Aug 10, 2010 10.03 10.10 9.721 9.857 3,427,757 -0.38(-3.67%)
Aug 09, 2010 9.704 10.26 9.465 10.23 5,515,369 +0.62(+6.48%)
Aug 06, 2010 9.610 9.704 9.388 9.610 2,437,764 +0.08(+0.80%)
Aug 05, 2010 9.533 9.558 9.380 9.533 3,550,714 -0.07(-0.71%)
Aug 04, 2010 9.738 9.866 9.584 9.601 3,223,387 -0.06(-0.62%)
Aug 03, 2010 10.04 10.04 9.627 9.661 2,632,843 -0.41(-4.04%)
Aug 02, 2010 9.881 10.18 9.533 10.07 3,975,395 +0.42(+4.31%)
Jul 30, 2010 9.652 9.754 9.364 9.652 3,678,948 +0.03(+0.35%)
Jul 29, 2010 9.635 9.779 9.304 9.618 3,578,340 +0.11(+1.16%)
Jul 28, 2010 10.07 10.15 9.372 9.508 1,768 -0.61(-6.04%)
Jul 27, 2010 10.47 10.47 10.09 10.12 3,905,477 -0.23(-2.21%)
Jul 26, 2010 9.864 10.46 9.754 10.35 9,790,216 +0.40(+4.01%)
Jul 23, 2010 9.347 9.991 9.245 9.949 6,103,818 +0.57(+6.06%)
Jul 22, 2010 9.169 9.410 9.075 9.381 5,036,634 +0.35(+3.85%)
Jul 21, 2010 9.508 9.533 8.948 9.033 4,363,255 -0.36(-3.88%)
Jul 20, 2010 8.634 9.423 8.541 9.398 5,666,334 +0.64(+7.36%)
Jul 19, 2010 8.982 9.058 8.668 8.753 4,124,369 -0.17(-1.90%)
Jul 16, 2010 8.923 9.584 8.897 8.923 4,548,802 -0.63(-6.57%)
Jul 15, 2010 9.466 9.593 9.203 9.550 5,137,137 +0.09(+0.99%)
Jul 14, 2010 9.779 9.779 9.304 9.457 825 -0.31(-3.13%)
Jul 13, 2010 9.406 9.779 9.330 9.762 677 +0.50(+5.35%)
Jul 12, 2010 9.584 9.627 9.152 9.266 5,159,642 -0.38(-3.91%)
Jul 09, 2010 9.644 9.644 9.232 9.644 3,609,617 +0.34(+3.65%)
Jul 08, 2010 9.542 9.678 9.118 9.304 6,348,021 -0.14(-1.53%)
Jul 07, 2010 8.812 9.457 8.770 9.449 5,537,331 +0.64(+7.22%)
Jul 06, 2010 9.211 9.236 8.677 8.812 1,687 -0.17(-1.89%)
Jul 02, 2010 8.982 9.279 8.804 8.982 3,319,001 -0.20(-2.13%)
Jul 01, 2010 9.381 9.423 8.948 9.177 9,218,674 -0.15(-1.64%)
Jun 30, 2010 9.432 9.504 9.253 9.330 4,308 -0.03(-0.27%)
Jun 29, 2010 9.432 9.559 9.304 9.355 589 -0.08(-0.81%)
Jun 25, 2010 9.432 10.09 9.372 9.432 12,537,862 -0.93(-9.00%)
Jun 24, 2010 10.52 10.61 10.19 10.36 320 -0.16(-1.53%)
Jun 23, 2010 10.09 10.72 9.890 10.53 8,694,141 +0.44(+4.37%)
Jun 22, 2010 10.26 10.46 10.03 10.08 5,097,817 -0.16(-1.57%)
Jun 21, 2010 10.61 10.63 10.16 10.25 3,952,511 -0.19(-1.79%)
Jun 18, 2010 10.43 10.67 10.28 10.43 5,273,561 -0.20(-1.91%)
Jun 17, 2010 11.03 11.03 10.39 10.64 3,953,897 -0.33(-3.02%)
Jun 16, 2010 11.00 11.23 10.80 10.97 3,022,760 -0.19(-1.67%)
Jun 15, 2010 11.01 11.17 10.79 11.15 2,909,502 +0.30(+2.73%)
Jun 14, 2010 11.21 11.22 10.80 10.86 2,889,268 -0.15(-1.39%)
Jun 11, 2010 11.09 11.20 10.75 11.01 4,177,050 -0.21(-1.89%)
Jun 10, 2010 10.51 11.26 10.31 11.22 6,514,723 +0.90(+8.71%)
Jun 09, 2010 10.50 10.82 10.22 10.32 4,807,600 -0.08(-0.73%)
Jun 08, 2010 10.48 10.54 10.12 10.40 235 -0.04(-0.41%)
Jun 07, 2010 11.23 11.23 10.40 10.44 3,929,528 -0.65(-5.89%)
Jun 04, 2010 11.09 11.59 11.03 11.09 3,932,609 -0.66(-5.63%)
Jun 03, 2010 11.99 12.11 11.59 11.76 4,996,850 -0.13(-1.07%)
Jun 02, 2010 11.76 11.98 11.70 11.88 4,221,572 +0.24(+2.04%)
Jun 01, 2010 12.03 12.22 11.58 11.65 4,518,451 -0.64(-5.18%)
May 28, 2010 12.28 12.55 12.18 12.28 3,975,486 -0.20(-1.63%)
May 27, 2010 12.69 12.71 12.18 12.48 5,464,945 +0.17(+1.38%)
May 26, 2010 12.61 13.04 12.29 12.32 6,357,821 -0.15(-1.22%)
May 25, 2010 12.07 12.54 11.93 12.47 235 -0.02(-0.14%)
May 24, 2010 12.68 13.04 12.46 12.48 4,385,893 -0.24(-1.87%)
May 21, 2010 12.62 13.07 12.37 12.72 5,550,840 -0.08(-0.60%)
May 20, 2010 12.76 13.18 12.71 12.80 4,678,394 -0.59(-4.43%)
May 19, 2010 13.43 13.88 13.14 13.39 4,130,139 -0.14(-1.07%)
May 18, 2010 14.07 14.28 13.48 13.54 4,838,953 -0.34(-2.45%)
May 17, 2010 13.81 13.91 13.21 13.88 4,982,960 +0.13(+0.93%)
May 14, 2010 13.75 13.95 13.50 13.75 4,146,286 -0.27(-1.94%)
May 13, 2010 14.71 14.75 13.93 14.02 7,408,302 -1.03(-6.82%)
May 12, 2010 15.00 15.40 14.85 15.05 3,296,396 +0.15(+1.02%)
May 11, 2010 15.34 15.45 14.80 14.89 1,179 +0.00(+0.00%)
May 10, 2010 14.80 14.91 14.72 14.89 4,851,377 +1.07(+7.73%)
May 07, 2010 14.72 14.96 13.77 13.83 6,107,320 -0.27(-1.93%)
May 06, 2010 14.38 15.80 13.57 14.10 7,427 -0.89(-5.92%)
May 05, 2010 15.36 15.73 14.87 14.98 4,599,439 -0.52(-3.36%)
May 04, 2010 15.84 16.18 15.26 15.50 117 -0.63(-3.88%)
May 03, 2010 15.83 16.34 15.69 16.13 3,439,572 +0.46(+2.97%)
Apr 30, 2010 16.07 16.48 15.65 15.66 4,069,880 -0.30(-1.85%)
Apr 29, 2010 15.56 16.06 15.34 15.96 3,996,534 +0.57(+3.68%)
Apr 28, 2010 15.28 15.72 15.28 15.39 3,613,871 +0.17(+1.11%)
Apr 27, 2010 15.88 15.93 15.12 15.22 2,602 -0.74(-4.66%)
Apr 26, 2010 16.42 16.51 15.85 15.97 4,506,175 -0.37(-2.28%)
Apr 23, 2010 16.03 17.02 15.96 16.34 8,289,329 +0.39(+2.44%)
Apr 22, 2010 14.79 15.99 14.68 15.95 7,816,950 +0.95(+6.31%)
Apr 21, 2010 14.70 15.06 14.63 15.01 2,365 +0.29(+1.95%)
Apr 20, 2010 14.57 14.90 14.48 14.72 4,260,898 +0.27(+1.87%)
Apr 19, 2010 14.40 14.61 14.16 14.45 3,148,091 -0.01(-0.06%)
Apr 16, 2010 14.51 14.52 14.16 14.46 5,518,159 -0.03(-0.23%)
Apr 15, 2010 14.53 14.73 14.39 14.49 4,118,922 -0.08(-0.52%)
Apr 14, 2010 14.27 14.72 14.14 14.57 6,410,337 +0.42(+2.99%)
Apr 13, 2010 13.91 14.19 13.86 14.14 5,561,035 +0.22(+1.58%)
Apr 12, 2010 13.91 13.99 13.80 13.92 2,887,347 +0.04(+0.30%)
Apr 09, 2010 13.80 14.07 13.80 13.88 3,978,606 +0.14(+0.98%)
Apr 08, 2010 13.75 13.80 13.57 13.75 4,414,798 -0.05(-0.37%)
Apr 07, 2010 13.96 14.15 13.73 13.80 4,590,141 -0.16(-1.15%)
Apr 06, 2010 13.96 14.07 13.69 13.96 4,503,692 -0.38(-2.65%)
Apr 05, 2010 14.23 14.39 14.10 14.34 2,876,837 +0.25(+1.74%)
Apr 01, 2010 14.35 14.09 14.09 14.09 3,444,435 -0.07(-0.48%)
Mar 31, 2010 14.21 14.32 14.08 14.16 3,690,480 -0.12(-0.83%)
Mar 30, 2010 14.36 14.68 14.21 14.28 3,121,878 -0.06(-0.41%)
Mar 29, 2010 14.63 14.71 14.20 14.34 3,886,742 -0.12(-0.82%)
Mar 26, 2010 14.26 14.68 14.20 14.46 6,669,581 +0.27(+1.91%)
Mar 25, 2010 14.25 14.51 14.14 14.19 5,259,312 +0.04(+0.30%)
Mar 24, 2010 14.61 14.79 13.96 14.14 7,804,496 -0.36(-2.45%)
Mar 23, 2010 14.46 14.62 13.92 14.50 9,741,338 -0.25(-1.66%)
Mar 22, 2010 14.52 14.79 14.36 14.74 3,883,021 +0.09(+0.63%)
Mar 19, 2010 15.00 15.17 14.58 14.65 2,934,493 -0.26(-1.76%)
Mar 18, 2010 14.89 15.09 14.74 14.91 2,063,570 -0.01(-0.06%)
Mar 17, 2010 14.96 15.26 14.88 14.92 3,992,203 +0.08(+0.51%)
Mar 16, 2010 14.57 15.01 14.57 14.84 3,749,104 +0.32(+2.21%)
Mar 15, 2010 14.41 14.59 14.40 14.52 2,101,874 -0.26(-1.77%)
Mar 12, 2010 14.92 14.99 14.59 14.79 2,251,994 -0.09(-0.63%)
Mar 11, 2010 14.68 14.89 14.51 14.88 2,462,435 +0.10(+0.69%)
Mar 10, 2010 14.87 15.13 14.68 14.78 2,695,347 -0.14(-0.91%)
Mar 09, 2010 14.66 15.04 14.62 14.91 3,144,135 +0.14(+0.91%)
Mar 08, 2010 14.53 14.88 14.50 14.78 2,689,794 +0.19(+1.33%)
Mar 05, 2010 14.32 14.66 14.28 14.58 2,905,266 +0.45(+3.17%)
Mar 04, 2010 14.16 14.45 14.06 14.13 2,798,734 -0.13(-0.89%)
Mar 03, 2010 13.99 14.35 13.96 14.26 3,433,341 +0.30(+2.18%)
Mar 02, 2010 14.12 14.20 13.91 13.96 1,589,553 -0.06(-0.42%)
Mar 01, 2010 13.79 14.05 13.79 14.02 1,916,527 +0.25(+1.84%)
Feb 26, 2010 13.75 13.88 13.30 13.76 3,158,238 +0.00(+0.00%)
Feb 25, 2010 13.52 13.77 13.27 13.76 3,062,860 +0.05(+0.38%)
Feb 24, 2010 13.91 13.91 13.14 13.71 6,479,134 -0.00(-0.01%)
Feb 23, 2010 14.07 14.25 13.60 13.71 4,825,078 -0.49(-3.45%)
Feb 22, 2010 14.19 14.31 14.02 14.20 2,273,861 +0.10(+0.72%)
Feb 19, 2010 14.02 14.25 13.90 14.10 2,563,954 +0.03(+0.18%)
Feb 18, 2010 14.14 14.16 13.84 14.08 3,396,767 -0.14(-0.95%)
Feb 17, 2010 14.53 14.62 14.07 14.21 4,275,445 -0.14(-0.94%)
Feb 16, 2010 14.26 14.40 14.04 14.35 4,061,012 +0.30(+2.11%)
Feb 12, 2010 13.76 14.05 14.05 14.05 4,351,974 +0.10(+0.73%)
Feb 11, 2010 13.37 14.13 13.23 13.95 5,911,539 +0.52(+3.84%)
Feb 10, 2010 13.21 13.56 12.85 13.43 4,902,489 +0.16(+1.21%)
Feb 09, 2010 13.11 13.31 12.72 13.27 5,303,394 +0.57(+4.46%)
Feb 08, 2010 12.64 13.33 12.45 12.71 4,314,675 +0.09(+0.74%)
Feb 05, 2010 12.98 13.06 12.28 12.61 6,541,451 -0.36(-2.74%)
Feb 04, 2010 13.45 13.45 12.87 12.97 3,260,676 -0.63(-4.66%)
Feb 03, 2010 13.86 13.86 13.33 13.60 3,666,778 -0.10(-0.74%)
Feb 02, 2010 13.10 13.86 13.10 13.70 5,750,362 +0.91(+7.12%)
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.