Skip to main content

American Homes 4 Rent (NY: AMH )

36.74 +0.49 (+1.37%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 15.15 15.15 14.92 15.01 935,759 -0.15(-1.00%)
Apr 29, 2015 15.26 15.31 15.12 15.16 969,427 -0.14(-0.93%)
Apr 28, 2015 15.24 15.33 15.18 15.30 1,035,918 +0.04(+0.23%)
Apr 27, 2015 15.30 15.42 15.21 15.27 760,974 -0.02(-0.12%)
Apr 24, 2015 15.20 15.31 15.18 15.28 768,023 +0.09(+0.58%)
Apr 23, 2015 15.20 15.26 15.11 15.20 383,326 +0.00(+0.00%)
Apr 22, 2015 15.20 15.30 15.15 15.20 650,221 +0.00(+0.00%)
Apr 21, 2015 15.16 15.21 15.10 15.20 909,737 +0.06(+0.41%)
Apr 20, 2015 15.17 15.20 15.08 15.13 788,980 -0.04(-0.23%)
Apr 17, 2015 15.14 15.21 15.08 15.17 1,867,579 -0.07(-0.47%)
Apr 16, 2015 15.15 15.26 15.15 15.24 944,966 +0.03(+0.18%)
Apr 15, 2015 15.28 15.28 15.19 15.21 1,651,017 -0.03(-0.18%)
Apr 14, 2015 15.19 15.36 15.16 15.24 984,109 +0.04(+0.29%)
Apr 13, 2015 15.30 15.32 15.20 15.20 807,645 -0.12(-0.75%)
Apr 10, 2015 15.34 15.40 15.20 15.31 1,623,643 +0.04(+0.29%)
Apr 09, 2015 15.38 15.45 15.20 15.27 1,629,394 -0.13(-0.86%)
Apr 08, 2015 15.19 15.42 15.12 15.40 1,512,501 +0.21(+1.40%)
Apr 07, 2015 15.23 15.34 15.08 15.19 3,676,173 -0.02(-0.12%)
Apr 06, 2015 14.85 15.21 14.85 15.20 7,198,555 +0.37(+2.52%)
Apr 02, 2015 14.68 14.83 14.83 14.83 1,974,003 +0.13(+0.91%)
Apr 01, 2015 14.65 14.83 14.57 14.70 1,388,572 -0.01(-0.06%)
Mar 31, 2015 14.59 14.79 14.49 14.71 2,461,343 +0.11(+0.73%)
Mar 30, 2015 14.50 14.63 14.46 14.60 1,441,251 +0.12(+0.86%)
Mar 27, 2015 14.48 14.54 14.40 14.48 1,058,303 +0.00(+0.00%)
Mar 26, 2015 14.64 14.71 14.43 14.48 1,496,246 -0.18(-1.21%)
Mar 25, 2015 14.82 14.90 14.64 14.65 1,254,641 -0.14(-0.96%)
Mar 24, 2015 14.87 14.93 14.78 14.80 1,586,020 -0.09(-0.60%)
Mar 23, 2015 14.91 14.96 14.86 14.88 2,080,095 +0.18(+1.21%)
Mar 20, 2015 14.66 14.75 14.61 14.71 2,176,453 +0.06(+0.42%)
Mar 19, 2015 14.79 14.85 14.62 14.64 928,513 -0.14(-0.96%)
Mar 18, 2015 14.62 14.82 14.52 14.79 1,534,322 +0.17(+1.15%)
Mar 17, 2015 14.60 14.64 14.51 14.62 1,099,771 +0.01(+0.06%)
Mar 16, 2015 14.61 14.69 14.57 14.61 895,883 +0.06(+0.43%)
Mar 13, 2015 14.50 14.63 14.44 14.55 1,286,780 +0.06(+0.43%)
Mar 12, 2015 14.48 14.53 14.40 14.48 1,895,426 +0.05(+0.37%)
Mar 11, 2015 14.45 14.50 14.33 14.43 1,573,598 +0.08(+0.56%)
Mar 10, 2015 14.51 14.55 14.33 14.35 833,650 -0.18(-1.22%)
Mar 09, 2015 14.32 14.57 14.30 14.53 1,470,863 +0.24(+1.67%)
Mar 06, 2015 14.27 14.42 14.09 14.29 1,548,300 -0.11(-0.74%)
Mar 05, 2015 14.59 14.69 14.37 14.40 1,242,920 -0.19(-1.34%)
Mar 04, 2015 14.62 14.72 14.57 14.59 602,562 -0.07(-0.48%)
Mar 03, 2015 14.76 14.80 14.63 14.66 688,840 -0.12(-0.84%)
Mar 02, 2015 14.79 14.88 14.60 14.79 1,076,778 +0.00(+0.00%)
Feb 27, 2015 14.59 14.92 14.33 14.79 4,508,969 +0.19(+1.27%)
Feb 26, 2015 14.63 14.66 14.51 14.60 1,046,586 -0.05(-0.36%)
Feb 25, 2015 14.81 14.83 14.63 14.65 1,287,911 -0.13(-0.90%)
Feb 24, 2015 14.66 14.82 14.65 14.79 725,263 +0.06(+0.42%)
Feb 23, 2015 14.71 14.80 14.62 14.72 1,121,980 +0.04(+0.24%)
Feb 20, 2015 14.63 14.77 14.60 14.69 504,877 +0.04(+0.24%)
Feb 19, 2015 14.80 14.80 14.61 14.65 561,281 -0.15(-1.02%)
Feb 18, 2015 14.79 14.82 14.64 14.80 528,122 +0.00(+0.00%)
Feb 17, 2015 14.72 14.86 14.63 14.80 571,499 +0.12(+0.78%)
Feb 13, 2015 14.80 14.69 14.69 14.69 453,345 -0.09(-0.60%)
Feb 12, 2015 14.67 14.83 14.65 14.78 494,022 +0.12(+0.79%)
Feb 11, 2015 14.65 14.73 14.58 14.66 516,798 +0.00(+0.00%)
Feb 10, 2015 14.64 14.70 14.50 14.66 640,035 +0.04(+0.30%)
Feb 09, 2015 14.70 14.79 14.57 14.62 433,439 -0.08(-0.54%)
Feb 06, 2015 14.95 15.01 14.63 14.70 675,112 -0.31(-2.07%)
Feb 05, 2015 14.86 15.02 14.78 15.01 496,931 +0.20(+1.38%)
Feb 04, 2015 14.55 14.91 14.49 14.80 1,437,265 +0.25(+1.70%)
Feb 03, 2015 14.40 14.61 14.40 14.55 2,071,364 +0.12(+0.86%)
Feb 02, 2015 14.84 14.84 14.32 14.43 2,691,393 -0.35(-2.40%)
Jan 30, 2015 14.89 14.94 14.77 14.79 933,714 -0.11(-0.71%)
Jan 29, 2015 14.92 14.93 14.80 14.89 384,100 +0.02(+0.12%)
Jan 28, 2015 14.90 15.02 14.85 14.87 1,055,838 -0.03(-0.18%)
Jan 27, 2015 14.96 15.06 14.88 14.90 909,046 -0.14(-0.94%)
Jan 26, 2015 15.21 15.21 14.99 15.04 1,646,597 -0.16(-1.05%)
Jan 23, 2015 15.24 15.28 15.14 15.20 1,640,258 -0.03(-0.17%)
Jan 22, 2015 15.13 15.29 15.10 15.23 785,419 +0.10(+0.64%)
Jan 21, 2015 15.12 15.13 15.03 15.13 603,419 +0.01(+0.06%)
Jan 20, 2015 15.22 15.37 15.03 15.12 542,381 -0.11(-0.70%)
Jan 16, 2015 15.40 15.40 15.17 15.23 617,471 -0.18(-1.15%)
Jan 15, 2015 15.28 15.41 15.25 15.41 636,240 +0.16(+1.05%)
Jan 14, 2015 15.12 15.32 15.12 15.25 615,063 +0.05(+0.35%)
Jan 13, 2015 15.48 15.55 15.15 15.19 1,250,526 -0.29(-1.89%)
Jan 12, 2015 15.47 15.49 15.36 15.48 977,275 +0.04(+0.23%)
Jan 09, 2015 15.34 15.50 15.27 15.45 1,118,304 +0.05(+0.35%)
Jan 08, 2015 15.45 15.51 15.36 15.40 777,927 -0.03(-0.17%)
Jan 07, 2015 15.43 15.48 15.33 15.42 825,744 +0.04(+0.29%)
Jan 06, 2015 15.35 15.42 15.30 15.38 923,784 +0.11(+0.70%)
Jan 05, 2015 15.33 15.39 15.23 15.27 453,384 -0.11(-0.69%)
Jan 02, 2015 15.22 15.38 15.11 15.38 690,501 +0.29(+1.94%)
Dec 31, 2014 15.41 15.09 15.09 15.09 1,689,774 -0.27(-1.79%)
Dec 30, 2014 15.31 15.44 15.28 15.36 389,577 +0.00(+0.00%)
Dec 29, 2014 15.33 15.48 15.25 15.36 558,080 +0.00(+0.00%)
Dec 26, 2014 15.36 15.46 15.29 15.36 240,710 +0.00(+0.00%)
Dec 24, 2014 15.45 15.36 15.36 15.36 226,447 -0.06(-0.40%)
Dec 23, 2014 15.43 15.48 15.38 15.42 481,432 +0.00(+0.00%)
Dec 22, 2014 15.40 15.46 15.32 15.42 699,738 +0.09(+0.58%)
Dec 19, 2014 15.33 15.41 15.25 15.33 1,130,637 +0.10(+0.64%)
Dec 18, 2014 15.25 15.34 15.15 15.24 851,686 +0.12(+0.76%)
Dec 17, 2014 14.89 15.14 14.85 15.12 1,345,737 +0.27(+1.85%)
Dec 16, 2014 14.93 14.99 14.68 14.85 1,235,349 -0.12(-0.77%)
Dec 15, 2014 15.06 15.11 14.92 14.96 1,935,549 +0.00(+0.00%)
Dec 12, 2014 15.10 15.19 14.96 14.96 594,220 -0.19(-1.29%)
Dec 11, 2014 15.08 15.19 15.05 15.16 703,783 +0.13(+0.88%)
Dec 10, 2014 14.83 15.04 14.78 15.02 927,823 +0.11(+0.77%)
Dec 09, 2014 15.02 15.02 14.83 14.91 644,900 -0.13(-0.88%)
Dec 08, 2014 15.08 15.27 15.02 15.04 821,120 -0.11(-0.70%)
Dec 05, 2014 15.12 15.15 15.02 15.15 740,644 +0.01(+0.06%)
Dec 04, 2014 15.06 15.18 15.02 15.14 628,731 -0.01(-0.06%)
Dec 03, 2014 15.29 15.34 15.14 15.15 868,464 -0.19(-1.21%)
Dec 02, 2014 15.29 15.37 15.18 15.33 1,999,850 +0.03(+0.17%)
Dec 01, 2014 15.17 15.34 15.09 15.31 1,017,922 +0.11(+0.76%)
Nov 28, 2014 15.26 15.32 15.17 15.19 498,383 -0.07(-0.46%)
Nov 26, 2014 14.90 15.26 15.26 15.26 1,084,625 +0.32(+2.13%)
Nov 25, 2014 15.12 15.17 14.92 14.94 1,641,485 -0.20(-1.34%)
Nov 24, 2014 15.30 15.33 15.09 15.15 1,214,554 -0.19(-1.21%)
Nov 21, 2014 15.36 15.39 15.24 15.33 1,033,468 +0.02(+0.12%)
Nov 20, 2014 15.19 15.37 15.16 15.32 922,695 +0.07(+0.46%)
Nov 19, 2014 15.36 15.36 15.22 15.24 3,608,167 -0.12(-0.80%)
Nov 18, 2014 15.29 15.38 15.24 15.37 710,237 +0.12(+0.81%)
Nov 17, 2014 15.19 15.32 15.19 15.24 1,701,658 -0.01(-0.06%)
Nov 14, 2014 15.27 15.40 15.17 15.25 1,116,473 -0.05(-0.35%)
Nov 13, 2014 15.31 15.33 15.22 15.31 595,533 +0.11(+0.70%)
Nov 12, 2014 15.19 15.29 15.19 15.20 931,009 -0.04(-0.29%)
Nov 11, 2014 15.25 15.35 15.19 15.24 384,263 -0.02(-0.12%)
Nov 10, 2014 15.08 15.28 15.02 15.26 878,213 +0.16(+1.05%)
Nov 07, 2014 15.32 15.32 15.09 15.10 2,532,363 -0.23(-1.50%)
Nov 06, 2014 15.14 15.39 15.14 15.33 1,148,272 +0.12(+0.81%)
Nov 05, 2014 15.19 15.28 15.05 15.21 1,406,399 +0.11(+0.70%)
Nov 04, 2014 15.17 15.28 14.95 15.10 934,900 -0.07(-0.47%)
Nov 03, 2014 15.51 15.63 15.00 15.17 2,427,123 -0.31(-2.00%)
Oct 31, 2014 15.24 15.50 15.13 15.48 1,162,177 +0.26(+1.68%)
Oct 30, 2014 15.06 15.24 15.02 15.23 763,817 +0.10(+0.64%)
Oct 29, 2014 15.20 15.23 15.00 15.13 511,595 -0.10(-0.64%)
Oct 28, 2014 15.02 15.23 15.00 15.23 466,631 +0.21(+1.41%)
Oct 27, 2014 14.99 14.99 14.92 15.02 899,021 +0.03(+0.18%)
Oct 24, 2014 15.18 15.19 14.94 14.99 667,133 -0.12(-0.82%)
Oct 23, 2014 15.01 15.17 15.00 15.11 474,336 +0.13(+0.88%)
Oct 22, 2014 15.04 15.20 14.94 14.98 605,110 -0.04(-0.29%)
Oct 21, 2014 14.94 15.06 14.81 15.02 722,692 +0.14(+0.95%)
Oct 20, 2014 14.74 14.88 14.74 14.88 914,077 +0.19(+1.32%)
Oct 17, 2014 14.91 14.91 14.63 14.69 729,881 -0.11(-0.78%)
Oct 16, 2014 14.75 14.88 14.62 14.80 815,468 +0.01(+0.06%)
Oct 15, 2014 14.58 14.91 14.41 14.79 2,224,285 +0.12(+0.84%)
Oct 14, 2014 14.79 15.02 14.65 14.67 1,804,104 -0.08(-0.54%)
Oct 13, 2014 14.79 14.91 14.71 14.75 719,792 -0.01(-0.06%)
Oct 10, 2014 14.97 14.97 14.74 14.76 1,147,662 -0.19(-1.24%)
Oct 09, 2014 14.98 15.17 14.89 14.94 1,186,565 -0.03(-0.18%)
Oct 08, 2014 14.76 14.98 14.72 14.97 799,439 +0.19(+1.32%)
Oct 07, 2014 15.14 15.14 14.77 14.78 1,300,218 -0.33(-2.16%)
Oct 06, 2014 15.07 15.11 15.00 15.10 726,216 +0.06(+0.41%)
Oct 03, 2014 15.05 15.06 14.93 15.04 709,847 +0.11(+0.77%)
Oct 02, 2014 15.00 15.08 14.83 14.93 623,286 -0.11(-0.71%)
Oct 01, 2014 14.94 15.06 14.92 15.03 1,121,399 +0.11(+0.77%)
Sep 30, 2014 15.09 15.09 14.89 14.92 1,014,434 -0.17(-1.11%)
Sep 29, 2014 14.99 15.13 14.94 15.09 866,535 +0.02(+0.12%)
Sep 26, 2014 14.98 15.09 14.82 15.07 2,918,490 +0.11(+0.71%)
Sep 25, 2014 14.93 14.98 14.76 14.96 1,425,673 +0.01(+0.06%)
Sep 24, 2014 14.95 15.11 14.91 14.95 1,287,304 -0.04(-0.29%)
Sep 23, 2014 15.14 15.24 14.97 15.00 2,090,627 -0.15(-0.99%)
Sep 22, 2014 15.25 15.30 15.09 15.15 1,134,510 -0.17(-1.10%)
Sep 19, 2014 15.30 15.33 15.12 15.32 4,069,739 +0.04(+0.23%)
Sep 18, 2014 15.44 15.48 15.24 15.28 1,134,216 -0.16(-1.03%)
Sep 17, 2014 15.38 15.55 15.27 15.44 1,296,509 +0.13(+0.87%)
Sep 16, 2014 15.30 15.37 15.24 15.31 1,086,222 +0.00(+0.00%)
Sep 15, 2014 15.55 15.55 15.27 15.31 1,506,094 -0.27(-1.76%)
Sep 12, 2014 15.69 15.69 15.49 15.58 1,535,828 -0.17(-1.07%)
Sep 11, 2014 15.81 15.85 15.62 15.75 1,594,273 -0.09(-0.56%)
Sep 10, 2014 15.86 15.91 15.84 15.84 1,156,971 -0.02(-0.11%)
Sep 09, 2014 15.93 15.93 15.77 15.85 1,393,749 -0.11(-0.72%)
Sep 08, 2014 15.94 16.01 15.86 15.97 1,129,920 -0.03(-0.17%)
Sep 05, 2014 15.79 16.01 15.74 16.00 2,505,938 +0.20(+1.28%)
Sep 04, 2014 15.98 15.99 15.76 15.79 1,690,909 -0.19(-1.16%)
Sep 03, 2014 15.74 15.99 15.69 15.98 1,699,221 +0.23(+1.45%)
Sep 02, 2014 15.75 15.86 15.63 15.75 1,571,945 +0.00(+0.00%)
Aug 29, 2014 15.78 15.75 15.75 15.75 1,545,871 -0.09(-0.56%)
Aug 28, 2014 15.82 16.00 15.82 15.84 1,275,767 -0.07(-0.44%)
Aug 27, 2014 15.85 15.94 15.80 15.91 1,251,907 -0.02(-0.11%)
Aug 26, 2014 15.91 16.09 15.83 15.92 3,474,389 +0.03(+0.17%)
Aug 25, 2014 15.90 15.90 15.70 15.90 1,752,671 -0.04(-0.22%)
Aug 22, 2014 15.81 15.93 15.67 15.93 10,362,086 +0.16(+1.00%)
Aug 21, 2014 15.76 15.78 15.63 15.78 3,004,995 +0.07(+0.45%)
Aug 20, 2014 15.59 15.74 15.55 15.70 1,920,240 +0.10(+0.62%)
Aug 19, 2014 15.67 15.68 15.55 15.61 2,322,256 -0.02(-0.11%)
Aug 18, 2014 15.55 15.67 15.54 15.63 2,441,717 +0.10(+0.62%)
Aug 15, 2014 15.59 15.60 15.51 15.53 4,999,077 -0.02(-0.11%)
Aug 14, 2014 15.50 15.63 15.47 15.55 13,470,403 -0.30(-1.89%)
Aug 13, 2014 15.63 15.89 15.63 15.85 1,717,917 +0.30(+1.93%)
Aug 12, 2014 15.72 15.74 15.53 15.55 900,476 -0.15(-0.95%)
Aug 11, 2014 15.58 15.73 15.48 15.70 779,487 +0.16(+1.02%)
Aug 08, 2014 15.50 15.58 15.48 15.54 769,991 +0.07(+0.46%)
Aug 07, 2014 15.55 15.55 15.35 15.47 1,083,943 -0.09(-0.57%)
Aug 06, 2014 15.70 15.76 15.55 15.55 974,659 -0.17(-1.06%)
Aug 05, 2014 15.90 16.08 15.49 15.72 1,181,698 -0.21(-1.33%)
Aug 04, 2014 15.79 15.95 15.75 15.93 1,271,435 +0.11(+0.67%)
Aug 01, 2014 16.00 16.16 15.82 15.83 760,325 -0.22(-1.37%)
Jul 31, 2014 16.15 16.20 16.02 16.05 765,425 -0.21(-1.30%)
Jul 30, 2014 16.17 16.29 16.16 16.26 619,579 +0.09(+0.54%)
Jul 29, 2014 16.31 16.31 16.15 16.17 605,358 -0.10(-0.60%)
Jul 28, 2014 16.26 16.31 16.23 16.27 1,021,068 +0.04(+0.22%)
Jul 25, 2014 16.27 16.33 16.21 16.23 717,820 -0.07(-0.43%)
Jul 24, 2014 16.24 16.35 16.24 16.30 1,248,730 +0.10(+0.60%)
Jul 23, 2014 16.22 16.31 16.15 16.21 2,281,568 -0.02(-0.11%)
Jul 22, 2014 16.28 16.30 16.14 16.22 1,174,187 -0.04(-0.22%)
Jul 21, 2014 16.60 16.60 16.22 16.26 879,148 -0.03(-0.16%)
Jul 18, 2014 16.20 16.29 16.00 16.29 1,416,245 +0.36(+2.27%)
Jul 17, 2014 15.92 15.94 15.80 15.92 516,728 +0.02(+0.11%)
Jul 16, 2014 15.91 15.91 15.82 15.91 282,246 +0.02(+0.11%)
Jul 15, 2014 15.89 15.90 15.78 15.89 280,676 +0.03(+0.17%)
Jul 14, 2014 15.94 15.94 15.80 15.86 462,123 -0.03(-0.17%)
Jul 11, 2014 15.99 16.00 15.86 15.89 466,015 -0.15(-0.93%)
Jul 10, 2014 15.88 16.04 15.84 16.04 768,883 +0.04(+0.22%)
Jul 09, 2014 15.98 16.03 15.79 16.00 1,345,136 +0.01(+0.06%)
Jul 08, 2014 15.89 16.00 15.87 16.00 628,228 +0.08(+0.50%)
Jul 07, 2014 15.88 15.94 15.80 15.92 1,521,050 -0.02(-0.11%)
Jul 03, 2014 16.29 15.93 15.93 15.93 961,628 -0.07(-0.44%)
Jul 02, 2014 15.60 16.02 15.58 16.00 2,377,144 +0.37(+2.37%)
Jul 01, 2014 15.67 15.79 15.63 15.63 798,435 -0.01(-0.06%)
Jun 30, 2014 15.76 15.80 15.58 15.64 1,115,446 -0.07(-0.45%)
Jun 27, 2014 15.75 15.85 15.62 15.71 5,085,400 -0.01(-0.06%)
Jun 26, 2014 15.70 15.72 15.55 15.72 776,169 +0.05(+0.34%)
Jun 25, 2014 15.80 15.80 15.59 15.67 957,552 -0.12(-0.78%)
Jun 24, 2014 15.72 15.92 15.70 15.79 1,307,352 +0.04(+0.28%)
Jun 23, 2014 15.83 15.92 15.71 15.75 807,297 -0.14(-0.89%)
Jun 20, 2014 15.85 15.91 15.82 15.89 1,014,707 +0.05(+0.33%)
Jun 19, 2014 15.78 15.87 15.78 15.84 887,833 +0.00(+0.00%)
Jun 18, 2014 15.77 15.86 15.76 15.84 906,947 +0.01(+0.06%)
Jun 17, 2014 15.64 15.85 15.64 15.83 1,007,650 +0.15(+0.95%)
Jun 16, 2014 15.61 15.75 15.61 15.68 764,021 +0.05(+0.34%)
Jun 13, 2014 15.56 15.66 15.45 15.63 810,874 +0.10(+0.62%)
Jun 12, 2014 15.54 15.55 15.41 15.53 748,999 +0.00(+0.00%)
Jun 11, 2014 15.58 15.72 15.51 15.53 544,983 -0.04(-0.28%)
Jun 10, 2014 15.48 15.63 15.48 15.57 670,761 -0.18(-1.17%)
Jun 06, 2014 15.86 15.94 15.73 15.76 790,994 -0.04(-0.28%)
Jun 05, 2014 15.68 15.91 15.67 15.80 1,070,396 +0.14(+0.90%)
Jun 04, 2014 15.59 15.68 15.55 15.66 1,451,919 +0.08(+0.51%)
Jun 03, 2014 15.56 15.63 15.52 15.58 1,048,873 -0.04(-0.28%)
Jun 02, 2014 15.53 15.63 15.48 15.63 2,280,009 +0.15(+0.96%)
May 30, 2014 15.42 15.55 15.34 15.48 10,745,636 +0.07(+0.46%)
May 29, 2014 15.46 15.50 15.36 15.41 1,727,984 +0.01(+0.06%)
May 28, 2014 15.51 15.51 15.35 15.40 2,739,745 -0.11(-0.74%)
May 27, 2014 15.48 15.58 15.41 15.51 2,129,929 +0.01(+0.06%)
May 23, 2014 15.43 15.50 15.50 15.50 1,225,188 +0.11(+0.68%)
May 22, 2014 15.37 15.41 15.27 15.40 1,695,596 +0.04(+0.23%)
May 21, 2014 15.34 15.41 15.23 15.36 1,907,141 +0.04(+0.23%)
May 20, 2014 15.31 15.41 15.23 15.33 2,570,561 +0.04(+0.29%)
May 19, 2014 15.19 15.32 15.15 15.28 877,209 +0.11(+0.69%)
May 16, 2014 15.15 15.18 15.08 15.18 1,261,698 +0.07(+0.47%)
May 15, 2014 15.15 15.17 15.05 15.11 3,748,374 -0.03(-0.17%)
May 14, 2014 15.09 15.17 15.04 15.13 1,675,203 +0.09(+0.58%)
May 13, 2014 15.02 15.19 14.95 15.05 1,855,191 -0.01(-0.06%)
May 12, 2014 15.00 15.11 15.00 15.05 1,051,893 +0.10(+0.65%)
May 09, 2014 14.91 15.05 14.91 14.96 1,602,294 +0.01(+0.06%)
May 08, 2014 14.85 15.04 14.81 14.95 2,033,399 +0.04(+0.29%)
May 07, 2014 14.62 14.95 14.62 14.90 2,516,275 +0.19(+1.31%)
May 06, 2014 14.62 14.83 14.46 14.71 1,478,103 +0.07(+0.48%)
May 05, 2014 14.40 14.75 14.31 14.64 2,578,804 +0.15(+1.03%)
May 02, 2014 14.36 14.49 14.27 14.49 694,189 +0.15(+1.04%)
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.