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

KB Home (NY: KBH )

87.23 -2.40 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2013 16.78 17.05 16.53 17.02 5,189,362 +0.19(+1.11%)
Jan 30, 2013 16.79 17.47 16.64 16.84 10,999,354 +0.21(+1.29%)
Jan 29, 2013 16.38 16.75 16.29 16.62 7,322,145 +0.46(+2.87%)
Jan 28, 2013 16.60 16.60 15.89 16.16 7,123,389 -0.40(-2.43%)
Jan 25, 2013 16.43 16.63 16.14 16.56 6,275,290 +0.23(+1.42%)
Jan 24, 2013 16.46 16.73 16.17 16.33 16,509,680 -0.30(-1.82%)
Jan 23, 2013 15.26 16.95 15.24 16.63 19,866,656 +1.36(+8.88%)
Jan 22, 2013 14.86 15.36 14.67 15.28 5,752,967 +0.45(+3.01%)
Jan 18, 2013 14.61 14.84 14.44 14.83 3,333,022 +0.29(+2.03%)
Jan 17, 2013 14.61 14.80 14.51 14.53 5,366,868 +0.12(+0.80%)
Jan 16, 2013 14.34 14.53 14.23 14.42 4,627,082 +0.09(+0.62%)
Jan 15, 2013 14.29 14.49 14.08 14.33 4,167,594 -0.05(-0.37%)
Jan 14, 2013 14.58 14.76 14.33 14.38 3,746,699 -0.22(-1.53%)
Jan 11, 2013 14.68 14.90 14.47 14.61 4,716,048 -0.08(-0.55%)
Jan 10, 2013 14.82 14.86 14.41 14.69 4,043,872 -0.03(-0.18%)
Jan 09, 2013 14.73 15.07 14.57 14.71 3,248,270 +0.06(+0.43%)
Jan 08, 2013 14.94 14.96 14.52 14.65 3,893,421 -0.28(-1.85%)
Jan 07, 2013 14.40 14.95 14.38 14.93 4,215,098 +0.45(+3.08%)
Jan 04, 2013 14.40 14.57 14.30 14.48 3,629,718 +0.12(+0.81%)
Jan 03, 2013 14.61 14.67 14.19 14.36 4,098,513 -0.18(-1.23%)
Jan 02, 2013 14.53 14.57 14.37 14.54 4,267,661 +0.44(+3.10%)
Dec 31, 2012 13.64 14.20 13.58 14.11 4,723,166 +0.38(+2.80%)
Dec 28, 2012 13.55 13.88 13.48 13.72 3,631,026 +0.05(+0.39%)
Dec 27, 2012 13.62 13.75 13.34 13.67 4,295,408 +0.03(+0.20%)
Dec 26, 2012 13.58 13.93 13.56 13.64 3,853,395 +0.10(+0.73%)
Dec 24, 2012 13.44 13.70 13.40 13.54 1,755,339 +0.01(+0.07%)
Dec 21, 2012 13.57 13.71 13.33 13.53 7,448,769 -0.39(-2.82%)
Dec 20, 2012 14.46 14.46 13.75 13.93 13,628,808 -0.95(-6.36%)
Dec 19, 2012 15.23 15.27 14.82 14.87 6,883,501 -0.30(-2.00%)
Dec 18, 2012 14.65 15.18 14.58 15.18 6,944,618 +0.48(+3.28%)
Dec 17, 2012 13.99 14.73 13.94 14.69 7,163,048 +0.72(+5.18%)
Dec 14, 2012 13.80 13.97 13.60 13.97 3,585,801 +0.15(+1.10%)
Dec 13, 2012 13.64 13.98 13.57 13.82 4,090,365 +0.19(+1.38%)
Dec 12, 2012 13.21 13.81 13.15 13.63 5,711,649 +0.48(+3.67%)
Dec 11, 2012 13.28 13.44 13.03 13.15 3,864,062 -0.07(-0.54%)
Dec 10, 2012 12.94 13.24 12.85 13.22 3,812,380 +0.28(+2.14%)
Dec 07, 2012 12.70 12.96 12.60 12.94 4,248,045 +0.29(+2.33%)
Dec 06, 2012 12.49 12.91 12.37 12.65 3,437,527 +0.12(+0.93%)
Dec 05, 2012 13.00 13.00 12.39 12.53 5,683,760 -0.42(-3.24%)
Dec 04, 2012 13.17 13.26 12.77 12.95 3,317,472 +0.13(+1.04%)
Nov 30, 2012 13.03 13.03 12.59 12.82 3,725,830 -0.22(-1.71%)
Nov 29, 2012 13.15 13.36 12.96 13.04 3,720,523 -0.08(-0.61%)
Nov 28, 2012 13.01 13.21 12.69 13.12 5,543,931 +0.08(+0.62%)
Nov 27, 2012 12.94 13.21 12.89 13.04 6,464,655 +0.14(+1.11%)
Nov 26, 2012 13.02 13.07 12.68 12.90 4,570,106 -0.13(-1.03%)
Nov 23, 2012 13.12 13.25 12.94 13.03 1,994,366 +0.10(+0.76%)
Nov 21, 2012 13.13 13.28 12.72 12.94 5,426,183 -0.06(-0.48%)
Nov 20, 2012 12.82 13.08 12.72 13.00 7,696,314 +0.43(+3.41%)
Nov 19, 2012 13.03 13.32 12.36 12.57 10,825,001 -0.21(-1.68%)
Nov 16, 2012 12.16 13.04 12.14 12.78 8,354,121 +0.62(+5.14%)
Nov 15, 2012 12.48 12.67 11.69 12.16 13,702,818 -0.42(-3.34%)
Nov 14, 2012 13.07 13.14 12.53 12.58 7,363,680 -0.37(-2.89%)
Nov 13, 2012 13.00 13.36 12.65 12.95 6,847,761 -0.14(-1.09%)
Nov 12, 2012 14.13 14.40 13.05 13.10 7,851,440 -0.91(-6.50%)
Nov 09, 2012 14.28 14.51 13.60 14.01 7,323,070 -0.48(-3.33%)
Nov 08, 2012 14.69 14.77 14.20 14.49 4,707,055 -0.16(-1.10%)
Nov 07, 2012 14.66 15.06 14.41 14.65 5,798,854 -0.13(-0.91%)
Nov 06, 2012 14.92 15.07 14.70 14.78 4,785,206 +0.00(+0.00%)
Nov 05, 2012 14.28 14.89 14.18 14.78 5,916,945 +0.50(+3.50%)
Nov 02, 2012 14.95 14.98 14.28 14.28 4,583,130 -0.42(-2.85%)
Nov 01, 2012 14.45 14.92 14.37 14.70 6,097,979 +0.44(+3.07%)
Oct 31, 2012 14.61 14.64 14.10 14.27 4,203,654 -0.12(-0.84%)
Oct 26, 2012 14.56 14.39 14.39 14.39 8,149,363 -0.31(-2.12%)
Oct 25, 2012 15.14 15.33 14.40 14.70 7,154,184 -0.21(-1.38%)
Oct 24, 2012 14.78 15.02 14.65 14.90 4,688,392 +0.24(+1.64%)
Oct 23, 2012 14.84 14.94 14.41 14.66 6,048,194 -0.40(-2.66%)
Oct 19, 2012 14.76 15.42 14.75 15.06 8,324,105 +0.15(+1.02%)
Oct 18, 2012 14.71 15.22 14.65 14.91 9,429,393 -0.03(-0.18%)
Oct 17, 2012 14.11 15.17 14.09 14.94 16,971,158 +1.19(+8.69%)
Oct 16, 2012 13.72 13.93 13.42 13.74 5,404,128 +0.09(+0.65%)
Oct 15, 2012 13.06 13.70 13.01 13.66 4,995,602 +0.64(+4.93%)
Oct 12, 2012 13.07 13.14 12.92 13.01 3,440,884 -0.05(-0.41%)
Oct 11, 2012 13.41 13.46 12.86 13.07 7,374,403 -0.18(-1.35%)
Oct 10, 2012 13.20 13.58 13.17 13.25 5,797,260 +0.04(+0.34%)
Oct 09, 2012 13.47 13.55 13.14 13.20 6,464,746 -0.27(-1.99%)
Oct 08, 2012 13.80 13.97 13.41 13.47 5,252,366 -0.43(-3.08%)
Oct 05, 2012 14.27 14.56 13.77 13.90 8,370,035 -0.29(-2.01%)
Oct 04, 2012 13.72 14.18 13.53 14.18 10,463,634 +0.48(+3.51%)
Oct 03, 2012 12.92 13.82 12.92 13.70 9,843,138 +0.78(+6.07%)
Oct 02, 2012 12.48 13.05 12.47 12.92 8,837,299 +0.21(+1.68%)
Oct 01, 2012 12.99 13.09 12.59 12.70 6,529,438 -0.09(-0.70%)
Sep 28, 2012 12.97 13.01 12.76 12.79 4,650,258 -0.23(-1.78%)
Sep 27, 2012 12.66 13.09 12.41 13.02 9,159,531 +0.63(+5.11%)
Sep 26, 2012 12.84 13.07 12.04 12.39 13,741,860 -0.45(-3.54%)
Sep 25, 2012 13.17 13.66 12.81 12.84 15,152,946 -0.20(-1.50%)
Sep 24, 2012 13.43 13.62 12.92 13.04 14,173,356 -0.56(-4.13%)
Sep 21, 2012 11.90 13.95 11.81 13.60 37,267,528 +1.92(+16.40%)
Sep 20, 2012 11.60 11.77 11.49 11.69 6,843,290 -0.04(-0.38%)
Sep 19, 2012 11.42 11.81 11.35 11.73 7,850,338 +0.41(+3.62%)
Sep 18, 2012 11.48 11.73 11.19 11.32 6,049,835 -0.18(-1.55%)
Sep 17, 2012 12.08 12.12 11.44 11.50 7,823,797 -0.67(-5.49%)
Sep 14, 2012 11.66 12.17 11.61 12.17 8,398,601 +0.66(+5.73%)
Sep 13, 2012 11.29 11.63 11.08 11.51 7,399,867 +0.12(+1.10%)
Sep 12, 2012 10.93 11.45 10.89 11.38 5,646,531 +0.47(+4.33%)
Sep 11, 2012 10.74 11.00 10.71 10.91 3,664,027 +0.20(+1.83%)
Sep 10, 2012 10.67 10.97 10.66 10.71 3,227,509 -0.04(-0.41%)
Sep 07, 2012 10.54 10.90 10.39 10.76 6,342,570 +0.19(+1.77%)
Sep 06, 2012 10.19 10.59 10.17 10.57 7,453,078 +0.50(+4.96%)
Sep 05, 2012 10.07 10.21 9.970 10.07 3,840,929 -0.04(-0.44%)
Sep 04, 2012 9.841 10.21 9.707 10.12 3,523,102 +0.28(+2.81%)
Aug 31, 2012 9.814 10.03 9.707 9.841 4,232,372 +0.15(+1.56%)
Aug 30, 2012 9.564 9.743 9.449 9.689 3,572,444 +0.03(+0.28%)
Aug 29, 2012 9.591 9.725 9.555 9.662 2,914,543 +0.07(+0.74%)
Aug 27, 2012 9.832 9.876 9.538 9.591 4,429,074 -0.22(-2.27%)
Aug 24, 2012 9.484 9.823 9.457 9.814 4,487,475 +0.28(+2.90%)
Aug 23, 2012 9.573 9.787 9.475 9.538 4,041,869 -0.04(-0.37%)
Aug 22, 2012 9.440 9.752 9.359 9.573 6,803,866 +0.26(+2.78%)
Aug 21, 2012 9.511 9.654 9.217 9.315 4,139,754 -0.12(-1.32%)
Aug 20, 2012 9.805 9.805 9.404 9.440 4,503,454 -0.40(-4.08%)
Aug 17, 2012 9.796 9.966 9.591 9.841 5,097,537 +0.13(+1.38%)
Aug 16, 2012 9.217 9.783 9.172 9.707 6,811,307 +0.51(+5.52%)
Aug 15, 2012 9.297 9.466 8.949 9.199 6,915,061 -0.11(-1.15%)
Aug 14, 2012 9.386 9.582 9.252 9.306 3,847,414 +0.01(+0.10%)
Aug 13, 2012 9.217 9.359 9.083 9.297 2,839,976 +0.08(+0.87%)
Aug 10, 2012 9.547 9.547 9.181 9.217 3,660,357 -0.36(-3.72%)
Aug 09, 2012 9.288 9.725 9.261 9.573 8,613,545 +0.57(+6.34%)
Aug 08, 2012 8.691 9.056 8.602 9.003 3,781,549 +0.29(+3.27%)
Aug 07, 2012 8.504 8.789 8.343 8.718 4,404,097 +0.23(+2.73%)
Aug 06, 2012 8.299 8.539 8.281 8.486 3,415,754 +0.26(+3.14%)
Aug 03, 2012 8.521 8.557 8.192 8.227 4,992,045 -0.13(-1.60%)
Aug 02, 2012 8.201 8.423 8.120 8.361 5,264,676 +0.16(+1.96%)
Aug 01, 2012 8.343 8.397 8.058 8.201 4,962,414 -0.04(-0.43%)
Jul 31, 2012 8.539 8.575 8.201 8.236 4,493,099 -0.21(-2.48%)
Jul 30, 2012 8.704 8.855 8.366 8.446 2,940,114 -0.28(-3.16%)
Jul 27, 2012 8.686 8.881 8.397 8.721 4,089,211 +0.12(+1.34%)
Jul 26, 2012 8.481 8.686 8.428 8.606 5,528,514 +0.33(+3.97%)
Jul 25, 2012 8.677 8.784 8.188 8.277 5,917,644 -0.28(-3.32%)
Jul 24, 2012 9.086 9.139 8.446 8.561 7,010,314 -0.47(-5.22%)
Jul 23, 2012 8.650 9.059 8.544 9.032 7,153,712 +0.31(+3.57%)
Jul 20, 2012 8.481 8.944 8.481 8.721 4,874,698 +0.15(+1.76%)
Jul 19, 2012 8.810 8.855 8.348 8.570 5,917,390 -0.22(-2.53%)
Jul 18, 2012 8.881 9.068 8.704 8.792 6,045,706 -0.05(-0.60%)
Jul 17, 2012 8.997 9.095 8.828 8.846 5,743,633 -0.25(-2.74%)
Jul 16, 2012 9.024 9.184 8.899 9.095 3,283,399 +0.03(+0.29%)
Jul 13, 2012 9.024 9.308 8.988 9.068 6,716,256 +0.17(+1.90%)
Jul 12, 2012 8.464 9.068 8.170 8.899 12,875,499 +0.32(+3.73%)
Jul 11, 2012 8.952 9.024 8.544 8.579 7,370,825 -0.34(-3.79%)
Jul 10, 2012 9.433 9.566 8.792 8.917 9,496,706 -0.46(-4.93%)
Jul 09, 2012 9.175 9.477 9.077 9.379 6,766,944 +0.15(+1.64%)
Jul 06, 2012 8.961 9.326 8.890 9.228 5,030,274 +0.12(+1.37%)
Jul 05, 2012 8.712 9.295 8.624 9.104 11,924,317 +0.38(+4.38%)
Jul 03, 2012 8.597 8.846 8.464 8.721 5,543,622 +0.12(+1.45%)
Jul 02, 2012 8.712 8.730 8.437 8.597 9,292,528 -0.12(-1.33%)
Jun 29, 2012 8.108 8.952 7.957 8.712 30,406,124 +0.98(+12.64%)
Jun 28, 2012 7.717 7.903 7.477 7.735 10,548,519 +0.08(+1.05%)
Jun 27, 2012 7.583 7.868 7.521 7.654 8,845,055 +0.22(+2.99%)
Jun 26, 2012 7.352 7.566 7.272 7.432 8,573,475 +0.20(+2.70%)
Jun 25, 2012 7.166 7.334 6.997 7.237 4,897,304 -0.04(-0.61%)
Jun 22, 2012 7.086 7.299 6.979 7.281 4,082,389 +0.27(+3.80%)
Jun 21, 2012 7.477 7.512 6.934 7.014 6,979,368 -0.44(-5.96%)
Jun 20, 2012 7.557 7.601 7.308 7.459 5,853,207 -0.12(-1.64%)
Jun 19, 2012 7.459 7.832 7.450 7.583 5,769,275 +0.19(+2.52%)
Jun 18, 2012 7.077 7.432 7.014 7.397 6,172,343 +0.28(+4.00%)
Jun 15, 2012 6.872 7.121 6.801 7.112 5,790,252 +0.28(+4.03%)
Jun 14, 2012 6.454 6.961 6.392 6.837 6,583,487 +0.39(+6.07%)
Jun 13, 2012 6.419 6.650 6.312 6.445 4,495,440 -0.02(-0.28%)
Jun 12, 2012 6.277 6.490 6.250 6.463 3,293,249 +0.20(+3.12%)
Jun 11, 2012 6.739 6.819 6.223 6.268 8,249,792 -0.56(-8.20%)
Jun 08, 2012 6.597 6.881 6.517 6.828 4,202,754 +0.18(+2.67%)
Jun 07, 2012 6.570 6.819 6.454 6.650 6,799,483 +0.19(+2.89%)
Jun 06, 2012 6.152 6.481 6.116 6.463 7,571,250 +0.44(+7.39%)
Jun 05, 2012 5.788 6.063 5.788 6.019 3,674,913 +0.21(+3.68%)
Jun 04, 2012 6.081 6.143 5.743 5.805 7,035,542 -0.36(-5.91%)
Jun 01, 2012 6.232 6.294 5.965 6.170 7,650,166 -0.28(-4.28%)
May 31, 2012 6.437 6.570 6.152 6.445 6,399,849 +0.01(+0.14%)
May 30, 2012 6.792 6.837 6.392 6.437 5,115,007 -0.50(-7.18%)
May 29, 2012 6.988 7.023 6.765 6.934 4,059,479 +0.05(+0.78%)
May 25, 2012 6.961 7.050 6.828 6.881 3,275,240 -0.08(-1.15%)
May 24, 2012 6.757 6.970 6.685 6.961 4,454,331 +0.22(+3.30%)
May 23, 2012 6.641 6.899 6.534 6.739 6,193,494 +0.05(+0.80%)
May 22, 2012 6.499 6.908 6.401 6.685 8,098,254 +0.20(+3.15%)
May 21, 2012 6.312 6.490 6.054 6.481 5,318,085 +0.19(+2.97%)
May 18, 2012 6.321 6.383 6.019 6.294 8,022,262 +0.01(+0.14%)
May 17, 2012 6.837 6.854 6.223 6.285 8,381,431 -0.55(-8.06%)
May 16, 2012 7.237 7.343 6.801 6.837 6,093,081 -0.26(-3.63%)
May 15, 2012 7.014 7.388 6.881 7.094 6,228,086 +0.08(+1.14%)
May 14, 2012 7.112 7.318 6.943 7.014 5,426,632 -0.21(-2.95%)
May 11, 2012 7.068 7.326 7.023 7.228 5,401,508 +0.04(+0.49%)
May 10, 2012 7.379 7.494 7.157 7.192 4,586,871 -0.12(-1.70%)
May 09, 2012 7.014 7.374 6.854 7.317 7,972,508 +0.18(+2.49%)
May 08, 2012 7.139 7.237 6.899 7.139 5,393,000 -0.13(-1.83%)
May 07, 2012 7.157 7.319 7.121 7.272 5,153,652 -0.01(-0.12%)
May 04, 2012 7.512 7.619 7.210 7.281 5,439,626 -0.27(-3.53%)
May 03, 2012 7.761 7.841 7.530 7.548 6,514,629 -0.21(-2.75%)
May 02, 2012 7.779 8.135 7.646 7.761 10,320,453 -0.07(-0.91%)
May 01, 2012 7.699 8.063 7.494 7.832 7,917,704 +0.14(+1.79%)
Apr 30, 2012 7.872 7.907 7.579 7.695 4,913,992 -0.17(-2.14%)
Apr 27, 2012 7.553 7.943 7.269 7.863 9,428,541 +0.37(+4.97%)
Apr 26, 2012 7.296 7.615 7.296 7.491 8,153,120 +0.20(+2.80%)
Apr 25, 2012 7.092 7.349 7.092 7.287 5,453,700 +0.27(+3.92%)
Apr 24, 2012 6.719 7.123 6.711 7.012 6,897,577 +0.30(+4.49%)
Apr 23, 2012 6.826 6.843 6.648 6.711 4,562,485 -0.25(-3.57%)
Apr 20, 2012 6.808 7.012 6.790 6.959 5,589,582 +0.20(+3.02%)
Apr 19, 2012 6.817 6.906 6.604 6.755 7,198,371 -0.09(-1.30%)
Apr 18, 2012 6.879 6.932 6.693 6.843 4,976,465 -0.06(-0.90%)
Apr 17, 2012 7.047 7.180 6.879 6.906 5,346,652 -0.07(-1.02%)
Apr 16, 2012 7.278 7.358 6.932 6.976 8,116,099 -0.16(-2.24%)
Apr 13, 2012 7.287 7.437 7.136 7.136 5,914,155 -0.36(-4.85%)
Apr 12, 2012 7.349 7.517 7.269 7.499 5,948,232 +0.24(+3.30%)
Apr 11, 2012 7.180 7.464 7.171 7.260 6,719,985 +0.24(+3.41%)
Apr 10, 2012 7.482 7.553 6.959 7.021 8,750,395 -0.38(-5.15%)
Apr 09, 2012 7.163 7.429 7.030 7.402 10,518,241 +0.06(+0.85%)
Apr 05, 2012 7.588 7.648 7.287 7.340 8,369,764 -0.28(-3.72%)
Apr 04, 2012 7.650 7.686 7.437 7.624 10,170,809 -0.13(-1.71%)
Apr 03, 2012 7.792 7.907 7.739 7.757 6,182,260 -0.02(-0.23%)
Apr 02, 2012 7.845 7.934 7.677 7.774 7,543,343 -0.12(-1.46%)
Mar 30, 2012 8.191 8.235 7.827 7.890 6,642,095 -0.12(-1.55%)
Mar 29, 2012 8.173 8.173 7.765 8.014 10,010,135 -0.22(-2.69%)
Mar 28, 2012 8.554 8.590 8.076 8.235 13,391,023 -0.27(-3.13%)
Mar 27, 2012 8.687 8.936 8.448 8.501 13,413,711 -0.03(-0.31%)
Mar 26, 2012 9.281 9.334 8.421 8.528 16,006,504 -0.59(-6.51%)
Mar 23, 2012 8.572 9.840 8.466 9.122 37,511,516 -0.84(-8.45%)
Mar 22, 2012 9.920 10.04 9.636 9.964 9,441,241 -0.06(-0.62%)
Mar 21, 2012 10.37 10.61 9.999 10.03 8,709,627 -0.21(-2.08%)
Mar 20, 2012 10.51 10.55 10.19 10.24 7,564,592 -0.30(-2.86%)
Mar 19, 2012 11.26 11.54 10.42 10.54 16,733,623 -0.77(-6.82%)
Mar 16, 2012 11.61 11.63 11.13 11.31 7,852,430 -0.27(-2.30%)
Mar 15, 2012 11.07 11.58 10.89 11.58 5,635,098 +0.58(+5.24%)
Mar 14, 2012 10.90 11.20 10.83 11.00 5,260,236 +0.10(+0.89%)
Mar 13, 2012 10.62 10.98 10.49 10.90 8,862,827 +0.43(+4.06%)
Mar 12, 2012 10.81 10.81 10.41 10.48 4,845,915 +0.00(+0.00%)
Mar 09, 2012 10.47 10.88 10.42 10.48 7,640,797 +0.14(+1.37%)
Mar 08, 2012 10.04 10.52 9.968 10.34 6,763,547 +0.47(+4.76%)
Mar 07, 2012 9.538 9.928 9.503 9.866 4,465,869 +0.42(+4.41%)
Mar 06, 2012 9.769 9.787 9.357 9.450 5,615,585 -0.50(-4.99%)
Mar 05, 2012 9.857 10.12 9.778 9.946 2,925,095 +0.02(+0.18%)
Mar 02, 2012 9.937 10.19 9.866 9.928 3,166,311 -0.06(-0.62%)
Mar 01, 2012 10.26 10.35 9.849 9.990 6,372,817 -0.13(-1.31%)
Feb 29, 2012 9.982 10.49 9.982 10.12 6,927,481 +0.18(+1.78%)
Feb 28, 2012 10.13 10.28 9.795 9.946 6,608,755 -0.31(-3.03%)
Feb 27, 2012 9.937 10.37 9.866 10.26 3,934,587 +0.12(+1.14%)
Feb 24, 2012 10.46 10.66 10.14 10.14 4,138,229 -0.27(-2.64%)
Feb 23, 2012 9.964 10.50 9.920 10.42 5,514,885 +0.43(+4.35%)
Feb 22, 2012 10.30 10.50 9.822 9.982 7,671,874 -0.43(-4.17%)
Feb 21, 2012 10.84 10.98 10.22 10.42 5,863,023 -0.36(-3.37%)
Feb 17, 2012 10.81 11.05 10.67 10.78 4,804,347 -0.10(-0.90%)
Feb 16, 2012 11.01 11.22 10.74 10.88 8,315,586 -0.11(-0.97%)
Feb 15, 2012 11.14 11.44 10.90 10.98 8,456,900 -0.03(-0.24%)
Feb 14, 2012 10.85 11.14 10.66 11.01 9,101,214 +0.03(+0.24%)
Feb 13, 2012 10.56 11.15 10.48 10.98 8,114,054 +0.60(+5.81%)
Feb 10, 2012 10.33 10.69 10.19 10.38 8,723,242 -0.24(-2.25%)
Feb 09, 2012 9.671 10.77 9.671 10.62 16,345,007 +0.94(+9.71%)
Feb 08, 2012 9.583 9.751 9.326 9.680 6,724,327 +0.14(+1.49%)
Feb 07, 2012 9.219 9.636 9.042 9.538 7,582,124 +0.29(+3.16%)
Feb 06, 2012 9.343 9.600 9.131 9.246 6,886,760 -0.34(-3.52%)
Feb 03, 2012 8.758 9.800 8.758 9.583 14,157,011 +1.08(+12.76%)
Feb 02, 2012 8.543 8.692 8.402 8.499 5,276,526 -0.04(-0.52%)
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.