American Homes 4 Rent (NY: AMH )

41.75 USD -0.23 (-0.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 20.76 21.13 20.60 21.11 1,750,176 +0.49(+2.38%)
Oct 28, 2016 20.67 20.92 20.56 20.62 1,474,247 +0.02(+0.10%)
Oct 27, 2016 20.99 20.99 20.49 20.60 1,138,817 -0.37(-1.76%)
Oct 26, 2016 21.24 21.28 20.74 20.97 1,299,759 -0.40(-1.87%)
Oct 25, 2016 21.27 21.38 21.08 21.37 1,248,973 +0.03(+0.14%)
Oct 24, 2016 21.42 21.61 21.23 21.34 1,854,332 +0.03(+0.14%)
Oct 21, 2016 21.05 21.46 21.00 21.31 1,884,105 +0.10(+0.47%)
Oct 20, 2016 21.08 21.24 21.02 21.21 2,134,247 +0.11(+0.52%)
Oct 19, 2016 20.85 21.10 20.74 21.10 1,573,169 +0.31(+1.49%)
Oct 18, 2016 20.69 20.85 20.61 20.79 1,209,430 +0.26(+1.27%)
Oct 17, 2016 20.37 20.68 20.34 20.53 1,395,196 +0.20(+0.98%)
Oct 14, 2016 20.73 20.82 20.31 20.33 1,272,109 -0.33(-1.60%)
Oct 13, 2016 20.36 20.70 20.23 20.66 1,120,691 +0.20(+0.98%)
Oct 12, 2016 20.32 20.51 20.26 20.46 1,306,093 +0.16(+0.79%)
Oct 11, 2016 20.57 20.67 20.25 20.30 1,127,204 -0.11(-0.54%)
Oct 10, 2016 20.56 20.64 20.34 20.41 1,263,082 -0.05(-0.24%)
Oct 07, 2016 20.39 20.73 20.24 20.46 1,363,336 +0.11(+0.54%)
Oct 06, 2016 20.11 20.55 19.89 20.35 2,496,339 +0.17(+0.84%)
Oct 05, 2016 20.54 20.76 20.09 20.18 2,280,365 -0.38(-1.85%)
Oct 04, 2016 21.22 21.22 20.50 20.56 3,305,294 -0.73(-3.43%)
Oct 03, 2016 21.52 21.52 20.91 21.29 3,320,090 -0.35(-1.62%)
Sep 30, 2016 21.72 21.89 21.24 21.64 4,193,410 +0.04(+0.19%)
Sep 29, 2016 21.50 21.83 21.23 21.60 2,879,499 +0.10(+0.47%)
Sep 28, 2016 21.59 21.72 21.37 21.50 1,485,738 -0.12(-0.56%)
Sep 27, 2016 21.75 21.82 21.57 21.62 2,966,580 -0.04(-0.18%)
Sep 26, 2016 21.76 21.84 21.59 21.66 2,775,303 -0.14(-0.64%)
Sep 23, 2016 21.67 21.83 21.47 21.80 4,813,936 +0.08(+0.37%)
Sep 22, 2016 21.70 21.88 21.63 21.72 2,339,217 +0.18(+0.84%)
Sep 21, 2016 21.63 21.71 21.10 21.54 3,545,676 +0.00(+0.00%)
Sep 20, 2016 21.63 21.72 21.44 21.54 2,658,623 +0.08(+0.37%)
Sep 19, 2016 21.08 21.48 20.95 21.46 1,152,114 +0.39(+1.85%)
Sep 16, 2016 21.00 21.14 20.92 21.07 4,042,545 -0.03(-0.14%)
Sep 15, 2016 21.02 21.14 20.78 21.10 2,706,147 +0.13(+0.62%)
Sep 14, 2016 21.18 21.32 20.77 20.97 3,356,613 -0.20(-0.94%)
Sep 13, 2016 21.75 21.99 21.17 21.17 3,650,280 -0.76(-3.47%)
Sep 12, 2016 21.51 22.06 21.51 21.93 7,769,747 +0.43(+2.00%)
Sep 09, 2016 21.78 21.83 21.37 21.50 6,505,338 -0.50(-2.27%)
Sep 08, 2016 22.13 22.24 21.95 22.00 15,907,252 -0.77(-3.38%)
Sep 07, 2016 22.73 22.77 22.55 22.77 934,127 +0.09(+0.40%)
Sep 06, 2016 22.36 22.70 22.20 22.68 2,019,530 +0.36(+1.61%)
Sep 02, 2016 22.03 22.32 22.32 22.32 1,850,700 +0.40(+1.82%)
Sep 01, 2016 21.91 22.01 21.76 21.92 1,058,817 +0.05(+0.23%)
Aug 31, 2016 21.85 21.99 21.66 21.87 1,935,799 +0.05(+0.23%)
Aug 30, 2016 22.17 22.17 21.70 21.82 1,542,940 -0.27(-1.22%)
Aug 29, 2016 22.08 22.30 22.05 22.09 826,080 +0.02(+0.09%)
Aug 26, 2016 22.11 22.17 21.83 22.07 1,702,408 +0.04(+0.18%)
Aug 25, 2016 21.87 22.25 21.83 22.03 791,367 +0.16(+0.73%)
Aug 24, 2016 22.00 22.02 21.66 21.87 1,110,240 -0.16(-0.73%)
Aug 23, 2016 22.08 22.11 21.96 22.03 1,707,531 +0.07(+0.32%)
Aug 22, 2016 22.16 22.28 21.94 21.96 1,707,832 -0.24(-1.08%)
Aug 19, 2016 22.40 22.42 22.15 22.20 759,228 -0.30(-1.33%)
Aug 18, 2016 22.51 22.56 22.22 22.50 2,144,352 +0.03(+0.13%)
Aug 17, 2016 22.45 22.53 22.29 22.47 1,757,576 +0.08(+0.36%)
Aug 16, 2016 22.44 22.45 22.18 22.39 811,774 -0.03(-0.13%)
Aug 15, 2016 22.27 22.47 22.27 22.42 1,553,833 +0.15(+0.67%)
Aug 12, 2016 22.33 22.60 22.23 22.27 1,258,631 -0.03(-0.13%)
Aug 11, 2016 22.69 22.70 22.16 22.30 1,514,122 -0.32(-1.41%)
Aug 10, 2016 22.65 22.71 22.52 22.62 1,505,068 +0.00(+0.00%)
Aug 09, 2016 22.73 22.83 22.53 22.62 2,592,984 -0.22(-0.96%)
Aug 08, 2016 22.63 22.99 22.50 22.84 3,107,169 +0.39(+1.74%)
Aug 05, 2016 22.14 22.45 21.82 22.45 2,022,304 +0.87(+4.03%)
Aug 04, 2016 21.52 21.67 21.41 21.58 1,083,826 +0.08(+0.37%)
Aug 03, 2016 21.53 21.68 21.38 21.50 1,308,215 -0.07(-0.32%)
Aug 02, 2016 21.63 21.77 21.55 21.57 1,173,569 -0.16(-0.74%)
Aug 01, 2016 21.74 21.79 21.61 21.73 714,049 +0.03(+0.14%)
Jul 29, 2016 21.38 21.77 21.38 21.70 970,592 +0.27(+1.26%)
Jul 28, 2016 21.11 21.59 21.10 21.43 1,026,018 +0.28(+1.32%)
Jul 27, 2016 21.31 21.35 20.90 21.15 2,585,087 -0.13(-0.61%)
Jul 26, 2016 21.31 21.37 21.13 21.28 952,320 -0.09(-0.42%)
Jul 25, 2016 21.31 21.44 21.24 21.37 1,211,099 +0.10(+0.47%)
Jul 22, 2016 21.07 21.34 21.00 21.27 2,225,736 +0.22(+1.05%)
Jul 21, 2016 21.26 21.27 20.93 21.05 5,320,281 -0.20(-0.94%)
Jul 20, 2016 21.17 21.25 21.09 21.25 2,082,875 +0.12(+0.57%)
Jul 19, 2016 20.90 21.15 20.86 21.13 2,910,737 +0.14(+0.67%)
Jul 18, 2016 20.93 21.12 20.80 20.99 2,791,377 +0.14(+0.67%)
Jul 15, 2016 20.78 20.86 20.61 20.85 5,969,520 +0.03(+0.14%)
Jul 14, 2016 20.94 21.01 20.78 20.82 1,282,237 -0.10(-0.48%)
Jul 13, 2016 21.00 21.03 20.73 20.92 2,795,867 -0.07(-0.33%)
Jul 12, 2016 21.15 21.25 20.94 20.99 2,517,281 -0.10(-0.47%)
Jul 11, 2016 21.01 21.12 20.83 21.09 2,140,132 +0.16(+0.76%)
Jul 08, 2016 20.52 20.95 20.43 20.93 2,191,610 +0.50(+2.45%)
Jul 07, 2016 20.76 20.76 20.38 20.43 3,393,180 -0.34(-1.64%)
Jul 06, 2016 20.77 21.03 20.67 20.77 3,680,026 -0.06(-0.29%)
Jul 05, 2016 20.60 20.87 20.50 20.83 1,593,548 +0.18(+0.87%)
Jul 01, 2016 20.57 20.65 20.65 20.65 2,202,200 +0.17(+0.83%)
Jun 30, 2016 20.27 20.48 20.12 20.48 2,472,962 +0.22(+1.09%)
Jun 29, 2016 20.10 20.47 20.03 20.26 4,640,069 +0.28(+1.40%)
Jun 28, 2016 19.33 20.05 19.28 19.98 5,535,763 +0.82(+4.28%)
Jun 27, 2016 19.00 19.34 18.93 19.16 5,909,104 +0.04(+0.21%)
Jun 24, 2016 18.57 19.17 18.47 19.12 6,792,193 +0.13(+0.68%)
Jun 23, 2016 18.94 19.08 18.90 18.99 3,341,385 +0.18(+0.96%)
Jun 22, 2016 18.75 18.86 18.66 18.81 2,647,884 +0.01(+0.05%)
Jun 21, 2016 18.65 18.82 18.56 18.80 2,103,905 +0.16(+0.86%)
Jun 20, 2016 18.43 18.70 18.40 18.64 2,945,757 +0.28(+1.53%)
Jun 17, 2016 17.95 18.42 17.91 18.36 5,617,477 +0.34(+1.89%)
Jun 16, 2016 17.88 18.05 17.76 18.02 1,568,936 +0.10(+0.56%)
Jun 15, 2016 17.57 17.99 17.54 17.92 2,968,479 +0.38(+2.17%)
Jun 14, 2016 17.86 17.90 17.53 17.54 2,054,709 -0.35(-1.96%)
Jun 13, 2016 18.06 18.06 17.85 17.89 2,078,509 -0.15(-0.83%)
Jun 10, 2016 17.91 18.08 17.88 18.04 1,502,840 -0.04(-0.22%)
Jun 09, 2016 18.02 18.14 17.91 18.08 1,341,460 +0.07(+0.39%)
Jun 08, 2016 17.80 18.04 17.77 18.01 1,070,689 +0.16(+0.90%)
Jun 07, 2016 17.84 17.95 17.77 17.85 2,060,769 +0.00(+0.00%)
Jun 06, 2016 18.21 18.26 17.81 17.85 2,726,726 -0.41(-2.25%)
Jun 03, 2016 18.43 18.60 18.22 18.26 1,063,251 -0.14(-0.76%)
Jun 02, 2016 18.42 18.49 18.28 18.40 1,311,908 -0.04(-0.22%)
Jun 01, 2016 18.33 18.50 18.25 18.44 2,061,956 +0.10(+0.55%)
May 31, 2016 18.60 18.64 18.31 18.34 1,816,694 -0.24(-1.29%)
May 27, 2016 18.48 18.58 18.58 18.58 2,793,200 +0.05(+0.27%)
May 26, 2016 18.22 18.59 18.22 18.53 2,224,954 +0.24(+1.31%)
May 25, 2016 18.04 18.33 17.98 18.29 2,202,602 +0.32(+1.78%)
May 24, 2016 17.74 18.04 17.66 17.97 2,234,641 +0.33(+1.87%)
May 23, 2016 17.83 17.87 17.62 17.64 1,377,359 -0.13(-0.73%)
May 20, 2016 17.48 17.77 17.48 17.77 1,087,482 +0.28(+1.60%)
May 19, 2016 17.32 17.55 17.12 17.49 1,504,126 +0.04(+0.23%)
May 18, 2016 17.71 17.76 17.33 17.45 2,766,699 -0.28(-1.58%)
May 17, 2016 17.93 18.09 17.63 17.73 1,665,617 -0.26(-1.45%)
May 16, 2016 17.71 18.19 17.71 17.99 3,020,147 +0.25(+1.41%)
May 13, 2016 17.62 17.77 17.56 17.74 1,253,525 +0.01(+0.06%)
May 12, 2016 17.49 17.78 17.34 17.73 2,209,711 +0.32(+1.84%)
May 11, 2016 17.50 17.68 17.37 17.41 2,357,137 -0.10(-0.57%)
May 10, 2016 17.54 17.79 17.36 17.51 4,536,623 +0.02(+0.11%)
May 09, 2016 17.23 17.72 17.18 17.49 2,937,816 +0.38(+2.22%)
May 06, 2016 16.15 17.12 16.15 17.11 3,950,489 +0.88(+5.42%)
May 05, 2016 16.20 16.25 16.06 16.23 1,698,112 +0.07(+0.43%)
May 04, 2016 15.92 16.19 15.88 16.16 1,520,421 +0.18(+1.13%)
May 03, 2016 15.90 16.04 15.75 15.98 905,331 -0.07(-0.44%)
May 02, 2016 15.83 16.06 15.81 16.05 1,192,454 +0.23(+1.45%)
Apr 29, 2016 15.93 15.94 15.64 15.82 1,042,690 -0.13(-0.82%)
Apr 28, 2016 15.77 15.97 15.74 15.95 1,200,680 +0.14(+0.89%)
Apr 27, 2016 15.80 15.87 15.74 15.81 611,138 -0.03(-0.19%)
Apr 26, 2016 15.73 15.84 15.71 15.84 578,719 +0.09(+0.57%)
Apr 25, 2016 15.69 15.75 15.63 15.75 479,759 +0.02(+0.13%)
Apr 22, 2016 15.64 15.77 15.60 15.73 506,396 +0.11(+0.70%)
Apr 21, 2016 16.01 16.01 15.59 15.62 917,882 -0.36(-2.25%)
Apr 20, 2016 15.97 16.11 15.88 15.98 1,487,463 -0.02(-0.12%)
Apr 19, 2016 15.94 16.18 15.94 16.00 1,480,962 +0.08(+0.50%)
Apr 18, 2016 15.74 15.92 15.64 15.92 705,985 +0.16(+1.02%)
Apr 15, 2016 15.58 15.81 15.57 15.76 1,141,383 +0.14(+0.90%)
Apr 14, 2016 15.57 15.64 15.54 15.62 1,738,266 -0.01(-0.06%)
Apr 13, 2016 15.69 15.78 15.36 15.63 1,812,298 -0.04(-0.26%)
Apr 12, 2016 15.69 15.75 15.62 15.67 721,077 +0.03(+0.19%)
Apr 11, 2016 15.73 15.87 15.61 15.64 837,502 -0.03(-0.19%)
Apr 08, 2016 15.79 15.85 15.63 15.67 2,172,293 -0.06(-0.38%)
Apr 07, 2016 15.76 15.84 15.63 15.73 2,036,675 -0.08(-0.51%)
Apr 06, 2016 15.64 15.86 15.62 15.81 560,270 +0.14(+0.89%)
Apr 05, 2016 15.57 15.71 15.54 15.67 2,203,995 +0.01(+0.06%)
Apr 04, 2016 15.84 15.90 15.60 15.66 1,231,305 -0.20(-1.26%)
Apr 01, 2016 15.82 15.89 15.55 15.86 2,277,547 -0.04(-0.25%)
Mar 31, 2016 15.73 15.91 15.61 15.90 2,092,498 +0.19(+1.21%)
Mar 30, 2016 15.81 15.84 15.65 15.71 584,442 -0.03(-0.19%)
Mar 29, 2016 15.62 15.75 15.53 15.74 1,003,950 +0.14(+0.90%)
Mar 28, 2016 15.42 15.66 15.39 15.60 1,238,071 +0.22(+1.43%)
Mar 24, 2016 15.26 15.38 15.38 15.38 2,287,600 +0.12(+0.79%)
Mar 23, 2016 15.61 15.67 15.25 15.26 2,126,607 -0.37(-2.37%)
Mar 22, 2016 15.64 15.71 15.60 15.63 918,658 -0.05(-0.32%)
Mar 21, 2016 15.69 15.85 15.58 15.68 1,254,148 -0.03(-0.19%)
Mar 18, 2016 15.78 15.80 15.63 15.71 2,561,001 -0.02(-0.13%)
Mar 17, 2016 15.78 15.90 15.70 15.73 2,262,752 -0.05(-0.32%)
Mar 16, 2016 15.63 15.80 15.59 15.78 691,253 +0.18(+1.15%)
Mar 15, 2016 15.67 15.71 15.56 15.60 627,647 -0.19(-1.20%)
Mar 14, 2016 15.68 15.81 15.62 15.79 768,387 +0.06(+0.38%)
Mar 11, 2016 15.34 15.78 15.26 15.73 1,674,034 +0.40(+2.61%)
Mar 10, 2016 15.57 15.68 15.26 15.33 1,959,604 -0.14(-0.90%)
Mar 09, 2016 15.42 15.57 15.18 15.47 2,012,693 -0.09(-0.58%)
Mar 08, 2016 15.35 15.64 15.27 15.56 1,683,134 +0.11(+0.71%)
Mar 07, 2016 15.49 15.51 15.35 15.45 1,378,657 -0.10(-0.64%)
Mar 04, 2016 15.32 15.56 15.28 15.55 1,666,353 +0.20(+1.30%)
Mar 03, 2016 15.06 15.35 15.00 15.35 1,346,513 +0.26(+1.72%)
Mar 02, 2016 14.92 15.11 14.69 15.09 2,695,841 +0.04(+0.27%)
Mar 01, 2016 14.20 15.07 14.07 15.05 4,129,546 +1.05(+7.50%)
Feb 29, 2016 14.10 14.24 13.97 14.00 8,805,155 -0.21(-1.48%)
Feb 26, 2016 14.10 14.60 14.02 14.21 4,773,175 +0.21(+1.50%)
Feb 25, 2016 13.62 14.02 13.62 14.00 1,803,257 +0.41(+3.02%)
Feb 24, 2016 13.58 13.68 13.38 13.59 824,120 -0.06(-0.44%)
Feb 23, 2016 13.74 13.93 13.61 13.65 1,068,067 -0.13(-0.94%)
Feb 22, 2016 13.87 14.07 13.76 13.78 1,433,851 -0.03(-0.22%)
Feb 19, 2016 13.70 13.86 13.63 13.81 1,424,012 +0.07(+0.51%)
Feb 18, 2016 13.84 13.84 13.67 13.74 927,710 -0.04(-0.29%)
Feb 17, 2016 13.77 13.94 13.75 13.78 1,205,676 +0.10(+0.73%)
Feb 16, 2016 13.60 13.72 13.43 13.68 1,006,640 +0.17(+1.26%)
Feb 12, 2016 13.31 13.51 13.51 13.51 1,128,200 +0.30(+2.27%)
Feb 11, 2016 13.48 13.50 13.16 13.21 1,303,980 -0.44(-3.22%)
Feb 10, 2016 13.58 14.01 13.58 13.65 1,210,765 +0.11(+0.81%)
Feb 09, 2016 13.90 14.04 13.49 13.54 1,480,444 -0.50(-3.56%)
Feb 08, 2016 14.47 14.47 13.91 14.04 1,480,543 -0.53(-3.64%)
Feb 05, 2016 14.86 14.91 14.50 14.57 1,066,288 -0.32(-2.15%)
Feb 04, 2016 14.85 15.03 14.76 14.89 1,183,910 -0.07(-0.47%)
Feb 03, 2016 14.78 15.09 14.70 14.96 1,164,013 +0.23(+1.56%)
Feb 02, 2016 14.97 14.97 14.70 14.73 1,136,522 -0.29(-1.93%)
Feb 01, 2016 14.95 15.13 14.90 15.02 980,487 +0.03(+0.20%)
Jan 29, 2016 14.83 15.00 14.79 14.99 1,458,159 +0.19(+1.28%)
Jan 28, 2016 15.02 15.07 14.71 14.80 1,338,675 -0.09(-0.60%)
Jan 27, 2016 14.99 15.16 14.81 14.89 1,375,534 -0.13(-0.87%)
Jan 26, 2016 14.70 15.02 14.65 15.02 1,511,899 +0.37(+2.53%)
Jan 25, 2016 14.94 15.09 14.62 14.65 1,117,555 -0.32(-2.14%)
Jan 22, 2016 14.81 15.04 14.75 14.97 1,065,187 +0.33(+2.25%)
Jan 21, 2016 14.84 14.92 14.54 14.64 1,472,384 -0.15(-1.01%)
Jan 20, 2016 14.75 15.00 14.30 14.79 2,939,919 -0.07(-0.47%)
Jan 19, 2016 14.91 15.03 14.80 14.86 1,246,081 +0.02(+0.13%)
Jan 15, 2016 14.83 14.84 14.84 14.84 1,596,700 -0.16(-1.07%)
Jan 14, 2016 15.19 15.24 14.91 15.00 1,455,404 -0.17(-1.12%)
Jan 13, 2016 15.48 15.52 15.17 15.17 2,162,323 -0.29(-1.88%)
Jan 12, 2016 15.71 15.72 15.34 15.46 1,452,555 -0.20(-1.28%)
Jan 11, 2016 15.74 15.85 15.63 15.66 2,045,936 -0.03(-0.19%)
Jan 08, 2016 15.94 16.09 15.65 15.69 1,532,372 -0.23(-1.44%)
Jan 07, 2016 16.04 16.19 15.92 15.92 1,293,754 -0.34(-2.09%)
Jan 06, 2016 16.27 16.35 16.17 16.26 898,624 -0.12(-0.73%)
Jan 05, 2016 16.36 16.48 16.26 16.38 1,052,363 +0.02(+0.12%)
Jan 04, 2016 16.50 16.54 16.25 16.36 1,227,359 -0.30(-1.80%)
Dec 31, 2015 16.60 16.66 16.66 16.66 973,300 +0.02(+0.12%)
Dec 30, 2015 16.63 16.71 16.58 16.64 566,700 +0.00(+0.00%)
Dec 29, 2015 16.47 16.64 16.46 16.64 681,691 +0.22(+1.34%)
Dec 28, 2015 16.31 16.44 16.25 16.42 934,894 +0.10(+0.61%)
Dec 24, 2015 16.41 16.32 16.32 16.32 436,700 -0.08(-0.49%)
Dec 23, 2015 16.44 16.48 16.32 16.40 1,083,879 +0.03(+0.18%)
Dec 22, 2015 16.36 16.50 16.32 16.37 1,296,516 +0.05(+0.31%)
Dec 21, 2015 16.10 16.32 16.02 16.32 1,126,581 +0.26(+1.62%)
Dec 18, 2015 16.22 16.29 15.95 16.06 4,233,278 -0.20(-1.23%)
Dec 17, 2015 16.12 16.43 16.05 16.26 2,484,214 -0.15(-0.91%)
Dec 16, 2015 16.22 16.48 16.15 16.41 2,865,011 +0.25(+1.55%)
Dec 15, 2015 16.16 16.37 16.12 16.16 7,204,144 +0.11(+0.69%)
Dec 14, 2015 15.93 16.05 15.80 16.05 4,172,273 +0.14(+0.88%)
Dec 11, 2015 16.20 16.23 15.88 15.91 5,206,574 -0.35(-2.15%)
Dec 10, 2015 16.12 16.34 16.08 16.26 10,932,652 +0.16(+0.99%)
Dec 09, 2015 16.12 16.19 15.98 16.10 3,365,575 -0.04(-0.25%)
Dec 08, 2015 16.31 17.34 16.10 16.14 4,709,920 +0.29(+1.83%)
Dec 07, 2015 16.06 16.12 15.84 15.85 2,176,456 -0.25(-1.55%)
Dec 04, 2015 15.84 16.19 15.80 16.10 2,626,402 +0.12(+0.75%)
Dec 03, 2015 16.75 17.11 15.94 15.98 10,827,637 -0.77(-4.60%)
Dec 02, 2015 16.76 16.91 16.68 16.75 1,232,525 -0.04(-0.24%)
Dec 01, 2015 16.83 16.90 16.71 16.79 1,058,129 +0.01(+0.06%)
Nov 30, 2015 16.63 16.96 16.63 16.78 1,689,240 +0.13(+0.78%)
Nov 27, 2015 16.60 16.69 16.60 16.65 1,037,897 +0.04(+0.24%)
Nov 25, 2015 16.82 16.61 16.61 16.61 891,300 -0.23(-1.37%)
Nov 24, 2015 16.62 16.88 16.55 16.84 905,776 +0.21(+1.26%)
Nov 23, 2015 16.52 16.71 16.52 16.63 500,221 +0.10(+0.60%)
Nov 20, 2015 16.42 16.59 16.41 16.53 657,711 +0.19(+1.16%)
Nov 19, 2015 16.24 16.57 16.24 16.34 922,962 +0.12(+0.74%)
Nov 18, 2015 16.33 16.36 16.20 16.22 1,202,764 -0.05(-0.31%)
Nov 17, 2015 16.44 16.61 16.27 16.27 739,743 -0.20(-1.21%)
Nov 16, 2015 16.23 16.47 16.16 16.47 700,026 +0.23(+1.42%)
Nov 13, 2015 16.41 16.46 16.17 16.24 590,587 -0.16(-0.98%)
Nov 12, 2015 16.70 16.70 16.40 16.40 444,132 -0.31(-1.86%)
Nov 11, 2015 16.65 16.76 16.48 16.71 931,131 +0.07(+0.42%)
Nov 10, 2015 16.26 16.67 16.21 16.64 1,351,091 +0.33(+2.02%)
Nov 09, 2015 16.27 16.40 16.17 16.31 1,577,129 -0.01(-0.06%)
Nov 06, 2015 16.57 16.57 15.93 16.32 2,390,019 -0.12(-0.73%)
Nov 05, 2015 16.91 16.91 16.36 16.44 1,911,620 -0.49(-2.89%)
Nov 04, 2015 16.77 16.96 16.74 16.93 1,000,317 +0.16(+0.95%)
Nov 03, 2015 16.80 16.84 16.64 16.77 826,012 -0.07(-0.42%)
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.