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 (%)
Dec 31, 2009 11.68 11.52 11.52 11.52 2,775,526 -0.12(-1.01%)
Dec 30, 2009 11.46 11.74 11.42 11.63 3,541,194 +0.02(+0.15%)
Dec 29, 2009 11.65 11.71 11.37 11.62 2,292,333 -0.02(-0.15%)
Dec 28, 2009 11.89 11.96 11.52 11.63 2,643,680 -0.22(-1.85%)
Dec 24, 2009 11.91 11.91 11.80 11.85 1,770,966 +0.03(+0.21%)
Dec 23, 2009 11.83 12.17 11.63 11.83 7,379,945 +0.21(+1.81%)
Dec 22, 2009 10.95 11.77 10.87 11.62 7,741,413 +0.75(+6.89%)
Dec 21, 2009 11.11 11.11 10.73 10.87 6,362,829 -0.15(-1.37%)
Dec 18, 2009 11.16 11.32 10.56 11.02 24,331,566 -0.17(-1.51%)
Dec 17, 2009 11.28 11.40 11.08 11.19 5,934,776 -0.26(-2.28%)
Dec 16, 2009 10.83 11.58 10.78 11.45 10,548,291 +0.66(+6.08%)
Dec 15, 2009 10.99 11.07 10.75 10.79 5,324,005 -0.33(-2.95%)
Dec 14, 2009 11.03 11.14 11.02 11.12 3,337,192 -0.05(-0.45%)
Dec 11, 2009 10.93 11.19 10.83 11.17 4,564,954 +0.28(+2.55%)
Dec 10, 2009 11.06 11.14 10.85 10.89 2,093,026 -0.10(-0.92%)
Dec 09, 2009 11.07 11.10 10.86 10.99 2,718,382 +0.01(+0.08%)
Dec 08, 2009 11.04 11.26 10.92 10.99 3,009,640 -0.12(-1.06%)
Dec 07, 2009 11.50 11.52 11.03 11.10 4,283,149 -0.35(-3.02%)
Dec 04, 2009 11.53 11.66 11.21 11.45 4,980,198 +0.16(+1.42%)
Dec 03, 2009 11.63 11.63 11.26 11.29 6,387,247 -0.30(-2.61%)
Dec 02, 2009 11.94 11.97 11.48 11.59 6,101,873 +0.07(+0.58%)
Dec 01, 2009 11.49 11.80 11.41 11.53 4,787,108 +0.12(+1.03%)
Nov 30, 2009 11.51 11.59 11.25 11.41 2,907,618 -0.06(-0.51%)
Nov 27, 2009 11.35 11.66 11.29 11.47 1,670,618 -0.21(-1.80%)
Nov 25, 2009 11.60 11.79 11.51 11.68 2,659,276 +0.12(+1.02%)
Nov 24, 2009 11.84 11.84 11.50 11.56 4,258,659 -0.24(-2.00%)
Nov 23, 2009 12.06 12.27 11.62 11.79 5,450,818 -0.09(-0.78%)
Nov 20, 2009 12.01 12.16 11.76 11.89 5,189,676 -0.42(-3.42%)
Nov 19, 2009 12.49 12.49 11.96 12.31 4,571,112 -0.23(-1.81%)
Nov 18, 2009 12.45 12.88 12.38 12.54 3,670,968 -0.03(-0.27%)
Nov 17, 2009 12.67 12.82 12.44 12.57 3,274,180 -0.25(-1.97%)
Nov 16, 2009 12.79 13.02 12.70 12.82 3,249,611 +0.20(+1.60%)
Nov 13, 2009 12.76 12.92 12.49 12.62 3,630,985 -0.07(-0.53%)
Nov 12, 2009 13.24 13.24 12.59 12.69 5,499,458 -0.50(-3.77%)
Nov 11, 2009 12.74 13.25 12.67 13.18 8,721,462 +0.83(+6.68%)
Nov 10, 2009 12.79 12.91 12.24 12.36 5,362,385 -0.42(-3.29%)
Nov 09, 2009 12.64 12.80 12.47 12.78 5,505,510 +0.23(+1.81%)
Nov 06, 2009 12.53 13.07 12.32 12.55 6,558,717 -0.31(-2.42%)
Nov 05, 2009 12.89 13.43 12.50 12.86 5,291,626 +0.19(+1.53%)
Nov 04, 2009 12.72 13.18 12.55 12.67 6,544,685 +0.10(+0.80%)
Nov 03, 2009 11.80 12.60 11.79 12.57 5,269,487 +0.59(+4.94%)
Nov 02, 2009 11.98 12.34 11.42 11.98 6,549,216 +0.09(+0.78%)
Oct 30, 2009 12.36 12.51 11.73 11.88 5,643,579 -0.41(-3.34%)
Oct 29, 2009 11.97 12.62 11.85 12.30 6,498,752 +0.54(+4.64%)
Oct 28, 2009 12.56 12.59 11.69 11.75 7,697,805 -0.91(-7.21%)
Oct 27, 2009 13.00 13.26 12.61 12.66 5,794,617 -0.29(-2.20%)
Oct 26, 2009 13.32 13.59 12.71 12.95 5,220,770 -0.29(-2.21%)
Oct 23, 2009 13.08 13.29 12.82 13.24 8,630,497 -0.31(-2.29%)
Oct 22, 2009 12.64 13.82 12.45 13.55 8,866,012 +0.95(+7.51%)
Oct 21, 2009 12.79 13.18 12.57 12.61 3,815,054 -0.23(-1.83%)
Oct 20, 2009 12.76 12.85 12.69 12.84 4,224,723 -0.12(-0.91%)
Oct 19, 2009 13.41 13.45 12.88 12.96 4,563,278 -0.30(-2.28%)
Oct 16, 2009 13.38 13.48 13.08 13.26 4,064,536 -0.23(-1.68%)
Oct 15, 2009 13.46 13.51 13.29 13.49 4,214,792 +0.01(+0.06%)
Oct 14, 2009 13.46 13.61 13.06 13.48 6,136,710 +0.38(+2.88%)
Oct 13, 2009 12.70 13.39 12.62 13.10 8,477,665 +0.39(+3.03%)
Oct 12, 2009 13.05 13.36 12.66 12.71 15,423,261 -1.08(-7.84%)
Oct 09, 2009 13.44 13.86 13.10 13.80 6,744,554 +0.34(+2.55%)
Oct 08, 2009 12.93 14.02 12.78 13.45 11,955,198 +0.72(+5.66%)
Oct 07, 2009 12.92 12.93 12.44 12.73 7,302,784 -0.20(-1.55%)
Oct 06, 2009 12.78 13.27 12.64 12.93 5,968,289 +0.18(+1.38%)
Oct 05, 2009 12.93 13.08 12.51 12.76 5,590,130 +0.03(+0.20%)
Oct 02, 2009 12.76 13.05 12.49 12.73 7,491,325 -0.21(-1.62%)
Oct 01, 2009 13.54 13.59 12.90 12.94 8,726,645 -0.98(-7.04%)
Sep 30, 2009 14.47 14.53 13.70 13.92 6,383,559 -0.47(-3.26%)
Sep 29, 2009 14.30 14.62 14.29 14.39 5,676,526 +0.14(+1.00%)
Sep 28, 2009 14.34 14.46 14.06 14.25 5,808,786 +0.03(+0.24%)
Sep 25, 2009 14.67 15.06 13.99 14.21 13,615,102 -1.32(-8.52%)
Sep 24, 2009 16.04 16.15 15.20 15.54 8,036,801 -0.24(-1.54%)
Sep 23, 2009 16.54 16.60 15.74 15.78 6,432,304 -0.85(-5.14%)
Sep 22, 2009 16.83 16.93 16.36 16.64 4,590,345 +0.07(+0.40%)
Sep 21, 2009 16.83 16.85 16.04 16.57 3,899,341 -0.37(-2.18%)
Sep 18, 2009 17.01 17.22 16.61 16.94 9,756,425 +0.44(+2.64%)
Sep 17, 2009 17.25 17.35 16.16 16.50 5,614,150 -0.59(-3.48%)
Sep 16, 2009 16.78 17.31 16.78 17.10 5,073,417 +0.49(+2.93%)
Sep 15, 2009 15.93 16.64 15.93 16.61 3,874,804 +0.70(+4.37%)
Sep 14, 2009 15.48 15.95 15.27 15.92 3,583,443 +0.24(+1.55%)
Sep 11, 2009 16.31 16.34 15.51 15.67 5,348,889 -0.63(-3.86%)
Sep 10, 2009 15.59 16.35 15.32 16.30 4,994,408 +0.75(+4.85%)
Sep 09, 2009 15.44 15.67 15.17 15.55 3,053,678 +0.08(+0.54%)
Sep 08, 2009 14.90 15.51 14.68 15.46 4,460,516 +0.63(+4.24%)
Sep 04, 2009 14.66 14.87 14.30 14.84 2,575,242 +0.31(+2.13%)
Sep 03, 2009 14.31 14.58 13.89 14.53 3,969,685 +0.34(+2.36%)
Sep 02, 2009 14.55 14.77 14.15 14.19 4,759,096 -0.45(-3.09%)
Sep 01, 2009 15.14 15.78 14.55 14.64 3,316,056 -0.62(-4.06%)
Aug 31, 2009 15.02 15.35 14.95 15.26 4,084,817 +0.01(+0.06%)
Aug 28, 2009 15.15 15.43 14.89 15.25 2,554,184 +0.17(+1.11%)
Aug 27, 2009 15.09 15.25 14.42 15.09 3,812,912 -0.19(-1.26%)
Aug 26, 2009 15.21 15.74 14.93 15.28 4,332,340 +0.13(+0.83%)
Aug 25, 2009 14.96 15.51 14.87 15.15 4,626,494 +0.49(+3.31%)
Aug 24, 2009 15.03 15.09 14.54 14.67 3,580,613 -0.19(-1.30%)
Aug 21, 2009 14.63 15.08 14.53 14.86 4,172,511 +0.43(+2.96%)
Aug 20, 2009 14.00 14.60 13.99 14.43 2,289,733 +0.33(+2.32%)
Aug 19, 2009 13.83 14.32 13.78 14.11 2,124,874 -0.14(-1.00%)
Aug 18, 2009 13.89 14.31 13.53 14.25 3,481,098 +0.49(+3.53%)
Aug 17, 2009 13.97 13.99 13.67 13.76 3,051,838 -0.55(-3.87%)
Aug 14, 2009 14.77 14.84 14.17 14.32 3,574,018 -0.55(-3.72%)
Aug 13, 2009 15.17 15.20 14.47 14.87 4,651,133 -0.45(-2.95%)
Aug 12, 2009 15.52 15.92 15.11 15.32 3,796,112 +0.43(+2.87%)
Aug 11, 2009 14.73 14.98 14.27 14.89 3,761,641 +0.14(+0.97%)
Aug 10, 2009 15.39 15.46 14.64 14.75 3,278,337 -0.73(-4.71%)
Aug 07, 2009 14.73 15.78 14.70 15.48 5,202,489 +1.05(+7.26%)
Aug 06, 2009 15.16 15.29 14.32 14.43 4,699,362 -0.60(-4.01%)
Aug 05, 2009 14.80 15.15 14.41 15.04 3,846,398 +0.23(+1.59%)
Aug 04, 2009 14.30 15.12 13.81 14.80 4,488,995 +0.44(+3.05%)
Aug 03, 2009 14.16 14.59 13.94 14.36 4,611,423 +0.43(+3.06%)
Jul 31, 2009 13.81 14.10 13.63 13.94 3,039,104 +0.19(+1.40%)
Jul 30, 2009 13.95 14.06 13.49 13.75 3,935,016 +0.02(+0.12%)
Jul 29, 2009 13.72 14.04 13.54 13.73 3,026,885 -0.27(-1.91%)
Jul 28, 2009 13.69 14.23 13.68 14.00 5,282,160 -0.02(-0.12%)
Jul 27, 2009 13.61 14.23 13.43 14.01 7,893,123 +0.48(+3.52%)
Jul 24, 2009 13.11 13.67 13.01 13.54 7,249,618 +0.18(+1.31%)
Jul 23, 2009 12.64 13.69 12.53 13.36 7,187,952 +0.81(+6.45%)
Jul 22, 2009 11.87 12.79 11.62 12.55 6,001,892 +0.73(+6.14%)
Jul 21, 2009 11.90 12.08 11.57 11.82 2,908,139 -0.10(-0.84%)
Jul 20, 2009 11.92 12.30 11.72 11.92 4,957,357 +0.02(+0.14%)
Jul 17, 2009 11.57 12.18 11.57 11.91 5,916,130 +0.48(+4.24%)
Jul 16, 2009 11.06 11.52 10.86 11.42 3,141,111 +0.34(+3.09%)
Jul 15, 2009 10.91 11.16 10.81 11.08 3,016,024 +0.43(+4.08%)
Jul 14, 2009 10.39 10.76 10.13 10.65 5,001,546 +0.18(+1.67%)
Jul 13, 2009 10.22 10.51 10.18 10.47 6,005,517 +0.16(+1.54%)
Jul 10, 2009 10.24 10.44 10.02 10.31 4,818,739 -0.08(-0.72%)
Jul 09, 2009 9.729 10.50 9.729 10.39 7,405,503 +0.89(+9.31%)
Jul 08, 2009 9.846 9.929 9.311 9.503 7,368,600 -0.37(-3.72%)
Jul 07, 2009 10.10 10.23 9.779 9.871 5,829,412 -0.27(-2.64%)
Jul 06, 2009 10.68 10.68 9.954 10.14 7,974,596 -0.66(-6.11%)
Jul 02, 2009 11.03 11.05 10.65 10.80 4,750,593 -0.32(-2.86%)
Jul 01, 2009 11.53 11.54 11.08 11.11 8,179,475 -0.31(-2.70%)
Jun 30, 2009 11.79 12.03 11.39 11.42 6,278,801 -0.36(-3.05%)
Jun 29, 2009 11.57 12.03 11.16 11.78 8,491,137 +0.58(+5.14%)
Jun 26, 2009 12.39 12.39 11.11 11.21 15,311,289 -1.13(-9.14%)
Jun 25, 2009 11.90 12.43 11.88 12.33 7,138,067 +0.94(+8.29%)
Jun 24, 2009 11.61 12.03 11.27 11.39 6,240,154 -0.08(-0.73%)
Jun 23, 2009 11.48 11.79 11.10 11.47 6,810,311 +0.12(+1.03%)
Jun 22, 2009 11.00 11.60 11.00 11.36 6,464,249 +0.16(+1.42%)
Jun 19, 2009 11.22 11.38 11.08 11.20 3,762,637 +0.18(+1.67%)
Jun 18, 2009 11.26 11.33 10.84 11.01 6,062,482 -0.31(-2.73%)
Jun 17, 2009 11.11 11.48 10.61 11.32 5,964,936 +0.26(+2.34%)
Jun 16, 2009 11.06 11.56 10.86 11.06 5,673,491 -0.33(-2.93%)
Jun 15, 2009 11.38 11.46 10.96 11.40 5,951,425 -0.37(-3.12%)
Jun 12, 2009 11.99 12.11 11.54 11.77 3,629,152 -0.30(-2.49%)
Jun 11, 2009 12.44 12.49 11.98 12.07 3,129,327 -0.36(-2.89%)
Jun 10, 2009 12.95 12.95 12.16 12.43 4,452,606 -0.26(-2.04%)
Jun 09, 2009 11.98 12.81 11.98 12.68 4,805,619 +0.70(+5.85%)
Jun 08, 2009 11.98 12.15 11.76 11.98 4,053,017 +0.19(+1.63%)
Jun 05, 2009 12.18 12.39 11.69 11.79 4,861,087 -0.20(-1.67%)
Jun 04, 2009 12.15 12.23 11.60 11.99 5,437,754 -0.15(-1.24%)
Jun 03, 2009 12.89 12.90 11.96 12.14 3,753,421 -0.81(-6.25%)
Jun 02, 2009 12.53 13.18 12.35 12.95 4,747,291 +0.34(+2.71%)
Jun 01, 2009 12.84 13.03 12.40 12.61 4,501,269 +0.08(+0.67%)
May 29, 2009 12.31 13.18 12.13 12.53 7,506,689 +0.56(+4.68%)
May 28, 2009 12.79 13.12 11.60 11.97 7,428,356 -0.74(-5.85%)
May 27, 2009 13.06 13.80 12.65 12.71 7,418,838 -0.23(-1.81%)
May 26, 2009 12.05 13.05 11.97 12.94 4,761,476 +0.72(+5.87%)
May 22, 2009 12.56 12.58 12.12 12.23 3,109,638 -0.31(-2.47%)
May 21, 2009 12.79 12.84 12.34 12.53 4,781,037 -0.48(-3.66%)
May 20, 2009 13.83 14.30 12.91 13.01 5,254,944 -0.59(-4.36%)
May 19, 2009 13.70 14.24 13.51 13.60 5,149,262 -0.45(-3.21%)
May 18, 2009 13.65 14.21 13.36 14.05 5,310,041 +1.06(+8.16%)
May 15, 2009 13.24 13.85 12.91 12.99 4,855,799 -0.22(-1.64%)
May 14, 2009 12.79 13.95 12.39 13.21 6,412,274 +0.43(+3.33%)
May 13, 2009 12.89 13.03 12.61 12.79 7,053,048 -0.46(-3.47%)
May 12, 2009 13.93 13.93 12.81 13.24 4,782,690 -0.42(-3.06%)
May 11, 2009 14.11 14.28 13.59 13.66 4,307,798 -0.63(-4.38%)
May 08, 2009 13.73 14.29 12.89 14.29 6,144,453 +0.85(+6.34%)
May 07, 2009 15.18 15.40 13.24 13.44 8,322,195 -1.63(-10.81%)
May 06, 2009 16.33 16.33 14.41 15.06 6,898,448 -0.91(-5.70%)
May 05, 2009 16.18 16.38 15.63 15.97 5,374,262 -0.26(-1.58%)
May 04, 2009 14.89 16.29 14.89 16.23 6,099,944 +1.69(+11.62%)
May 01, 2009 15.09 15.37 14.31 14.54 4,537,748 -0.50(-3.32%)
Apr 30, 2009 16.00 16.02 14.99 15.04 6,280,252 -0.55(-3.52%)
Apr 29, 2009 15.33 15.97 15.11 15.59 5,434,701 +0.51(+3.37%)
Apr 28, 2009 14.86 15.52 14.57 15.08 4,714,881 +0.00(+0.00%)
Apr 27, 2009 14.96 15.89 14.69 15.08 6,613,524 -0.22(-1.41%)
Apr 24, 2009 14.51 15.47 14.18 15.30 7,755,084 +0.82(+5.69%)
Apr 23, 2009 14.58 15.12 13.69 14.48 5,928,444 -0.09(-0.63%)
Apr 22, 2009 14.03 15.12 13.89 14.57 7,565,877 +0.31(+2.16%)
Apr 21, 2009 13.09 14.33 12.76 14.26 6,340,453 +1.10(+8.35%)
Apr 20, 2009 14.17 14.19 13.06 13.16 5,654,710 -1.37(-9.40%)
Apr 17, 2009 13.50 14.62 13.50 14.53 8,641,580 +0.97(+7.19%)
Apr 16, 2009 13.15 13.73 12.71 13.55 5,726,416 +0.44(+3.36%)
Apr 15, 2009 11.69 13.54 11.69 13.11 10,706,663 +1.25(+10.53%)
Apr 14, 2009 12.21 12.50 11.57 11.86 4,153,569 -0.48(-3.91%)
Apr 13, 2009 11.94 12.48 11.84 12.34 4,048,021 +0.05(+0.41%)
Apr 09, 2009 11.66 12.29 11.39 12.29 4,892,829 +1.05(+9.33%)
Apr 08, 2009 12.07 12.08 10.91 11.25 6,541,434 +0.01(+0.07%)
Apr 07, 2009 11.74 11.97 11.18 11.24 4,419,366 -0.78(-6.51%)
Apr 06, 2009 12.08 12.12 11.72 12.02 5,217,490 -0.27(-2.17%)
Apr 03, 2009 11.98 12.45 11.61 12.29 5,895,867 +0.17(+1.44%)
Apr 02, 2009 11.25 12.56 11.25 12.11 8,999,091 +0.83(+7.38%)
Apr 01, 2009 10.61 11.79 10.54 11.28 7,957,325 +0.31(+2.81%)
Mar 31, 2009 11.74 11.77 10.59 10.97 8,436,322 -0.47(-4.14%)
Mar 30, 2009 11.99 12.09 11.00 11.45 11,060,035 -0.34(-2.90%)
Mar 26, 2009 11.20 11.99 11.20 11.79 8,504,624 +0.65(+5.83%)
Mar 25, 2009 10.86 12.16 10.55 11.14 11,703,590 +0.42(+3.96%)
Mar 24, 2009 10.61 11.13 10.47 10.71 4,863,612 -0.09(-0.85%)
Mar 23, 2009 10.21 10.85 10.19 10.80 6,561,340 +1.44(+15.38%)
Mar 20, 2009 9.914 10.08 9.294 9.364 4,821,052 -0.44(-4.50%)
Mar 19, 2009 10.61 10.63 9.697 9.805 6,408,361 -0.42(-4.07%)
Mar 18, 2009 9.173 10.61 8.815 10.22 9,327,715 +0.97(+10.43%)
Mar 17, 2009 8.790 9.273 8.457 9.256 5,253,350 +0.79(+9.34%)
Mar 16, 2009 9.140 9.314 8.382 8.465 4,584,585 -0.57(-6.27%)
Mar 13, 2009 9.148 9.323 8.499 9.031 0 +0.00(+0.00%)
Mar 12, 2009 8.049 9.106 7.841 9.031 5,736,478 +0.96(+11.86%)
Mar 11, 2009 8.107 8.399 7.874 8.074 4,598,905 +0.04(+0.52%)
Mar 10, 2009 7.325 8.099 7.017 8.032 6,108,131 +1.08(+15.57%)
Mar 09, 2009 6.667 7.475 6.659 6.950 7,002,855 +0.07(+0.97%)
Mar 06, 2009 6.742 7.017 6.534 6.884 0 +0.11(+1.60%)
Mar 05, 2009 6.767 6.984 6.567 6.776 5,300,080 -0.16(-2.28%)
Mar 04, 2009 6.975 7.117 6.684 6.934 4,650,885 -0.17(-2.34%)
Mar 02, 2009 7.225 7.641 6.934 7.100 5,339,710 -0.31(-4.16%)
Feb 27, 2009 7.699 8.041 7.325 7.408 0 -0.53(-6.71%)
Feb 26, 2009 8.540 8.657 7.808 7.941 5,247,165 -0.24(-2.95%)
Feb 25, 2009 8.307 8.573 7.741 8.182 7,039,586 -0.27(-3.25%)
Feb 24, 2009 7.766 8.973 7.658 8.457 7,957,861 +0.81(+10.55%)
Feb 23, 2009 7.874 8.074 7.433 7.650 5,246,226 -0.08(-1.08%)
Feb 20, 2009 7.358 7.916 7.242 7.733 12,450,288 +0.07(+0.98%)
Feb 19, 2009 8.948 9.189 7.600 7.658 9,172,655 -1.19(-13.45%)
Feb 18, 2009 9.439 9.722 8.682 8.848 5,798,017 -0.54(-5.76%)
Feb 17, 2009 9.364 9.572 8.906 9.389 4,815,775 -0.40(-4.08%)
Feb 13, 2009 9.581 9.914 9.264 9.789 6,046,896 +0.14(+1.47%)
Feb 12, 2009 9.989 9.989 8.948 9.647 7,614,036 -0.56(-5.47%)
Feb 11, 2009 10.22 10.64 9.762 10.21 6,078,499 +0.16(+1.57%)
Feb 10, 2009 10.92 11.55 9.880 10.05 7,322,517 -1.19(-10.59%)
Feb 09, 2009 11.26 11.61 10.79 11.24 4,824,281 -0.41(-3.50%)
Feb 06, 2009 10.09 12.14 10.09 11.64 10,876,955 +1.39(+13.56%)
Feb 05, 2009 9.980 10.54 9.780 10.25 6,555,178 +0.28(+2.84%)
Feb 04, 2009 10.36 10.56 9.855 9.972 5,173,121 -0.25(-2.44%)
Feb 03, 2009 9.572 10.40 9.339 10.22 8,401,237 +0.98(+10.56%)
Feb 02, 2009 8.840 9.585 8.608 9.245 6,813,777 +0.41(+4.69%)
Jan 30, 2009 9.336 9.469 8.757 8.831 0 -0.49(-5.24%)
Jan 29, 2009 10.15 10.34 9.220 9.320 6,779,540 -0.96(-9.34%)
Jan 28, 2009 9.278 10.47 9.254 10.28 7,730,851 +1.22(+13.42%)
Jan 27, 2009 9.651 9.825 9.030 9.063 5,607,243 -0.47(-4.95%)
Jan 26, 2009 9.444 10.07 9.220 9.535 6,558,733 +0.08(+0.88%)
Jan 23, 2009 8.997 9.626 8.782 9.452 6,918,697 +0.14(+1.51%)
Jan 22, 2009 9.436 9.808 9.030 9.311 7,694,706 -0.45(-4.58%)
Jan 21, 2009 9.957 10.04 8.856 9.758 7,392,673 +0.00(+0.00%)
Jan 20, 2009 10.75 11.02 9.700 9.758 7,657,565 -0.93(-8.68%)
Jan 16, 2009 10.40 10.97 9.899 10.69 8,043,366 +0.43(+4.20%)
Jan 15, 2009 10.40 10.88 9.758 10.26 8,723,830 -0.27(-2.59%)
Jan 14, 2009 10.93 11.24 10.35 10.53 4,621,567 -0.87(-7.63%)
Jan 13, 2009 10.78 11.57 10.65 11.40 6,498,142 +0.48(+4.40%)
Jan 12, 2009 11.70 11.92 10.69 10.92 5,262,984 -0.81(-6.92%)
Jan 09, 2009 12.04 12.31 10.39 11.73 13,075,060 -0.33(-2.75%)
Jan 08, 2009 11.64 12.15 11.41 12.06 5,734,982 +0.29(+2.46%)
Jan 07, 2009 12.33 12.54 11.60 11.77 4,672,801 -0.89(-7.00%)
Jan 06, 2009 12.32 12.79 12.25 12.66 7,004,150 +0.49(+4.01%)
Jan 05, 2009 11.50 12.40 11.17 12.17 4,654,715 +0.70(+6.14%)
Jan 02, 2009 11.55 11.65 10.90 11.46 0 +0.19(+1.69%)
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.