Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 14.89 14.94 14.77 14.79 933,665 -0.11(-0.71%)
Jan 29, 2015 14.92 14.93 14.80 14.89 384,079 +0.02(+0.12%)
Jan 28, 2015 14.90 15.02 14.85 14.87 1,055,783 -0.03(-0.18%)
Jan 27, 2015 14.96 15.06 14.88 14.90 908,998 -0.14(-0.94%)
Jan 26, 2015 15.21 15.21 14.99 15.04 1,646,510 -0.16(-1.05%)
Jan 23, 2015 15.24 15.28 15.14 15.20 1,640,172 -0.03(-0.17%)
Jan 22, 2015 15.13 15.29 15.10 15.23 785,378 +0.10(+0.64%)
Jan 21, 2015 15.12 15.13 15.03 15.13 603,387 +0.01(+0.06%)
Jan 20, 2015 15.22 15.37 15.03 15.12 542,353 -0.11(-0.70%)
Jan 16, 2015 15.40 15.40 15.17 15.23 617,439 -0.18(-1.15%)
Jan 15, 2015 15.28 15.41 15.26 15.41 636,207 +0.16(+1.05%)
Jan 14, 2015 15.12 15.32 15.12 15.25 615,031 +0.05(+0.35%)
Jan 13, 2015 15.49 15.55 15.15 15.19 1,250,461 -0.29(-1.89%)
Jan 12, 2015 15.47 15.49 15.36 15.49 977,224 +0.04(+0.23%)
Jan 09, 2015 15.34 15.50 15.27 15.45 1,118,246 +0.05(+0.35%)
Jan 08, 2015 15.45 15.51 15.36 15.40 777,886 -0.03(-0.17%)
Jan 07, 2015 15.43 15.48 15.33 15.42 825,700 +0.04(+0.29%)
Jan 06, 2015 15.35 15.42 15.30 15.38 923,736 +0.11(+0.70%)
Jan 05, 2015 15.33 15.39 15.23 15.27 453,360 -0.11(-0.69%)
Jan 02, 2015 15.22 15.38 15.11 15.38 690,465 +0.29(+1.94%)
Dec 31, 2014 15.41 15.09 15.09 15.09 1,689,685 -0.27(-1.79%)
Dec 30, 2014 15.31 15.44 15.28 15.36 389,556 +0.00(+0.00%)
Dec 29, 2014 15.33 15.48 15.26 15.36 558,051 +0.00(+0.00%)
Dec 26, 2014 15.36 15.46 15.29 15.36 240,697 +0.00(+0.00%)
Dec 24, 2014 15.45 15.36 15.36 15.36 226,435 -0.06(-0.40%)
Dec 23, 2014 15.43 15.49 15.38 15.42 481,407 +0.00(+0.00%)
Dec 22, 2014 15.40 15.46 15.32 15.42 699,702 +0.09(+0.58%)
Dec 19, 2014 15.34 15.41 15.26 15.34 1,130,578 +0.10(+0.64%)
Dec 18, 2014 15.26 15.34 15.15 15.24 851,641 +0.12(+0.76%)
Dec 17, 2014 14.89 15.14 14.85 15.12 1,345,666 +0.27(+1.85%)
Dec 16, 2014 14.93 14.99 14.68 14.85 1,235,284 -0.12(-0.77%)
Dec 15, 2014 15.06 15.11 14.92 14.96 1,935,448 +0.00(+0.00%)
Dec 12, 2014 15.10 15.19 14.96 14.96 594,189 -0.19(-1.29%)
Dec 11, 2014 15.08 15.19 15.05 15.16 703,746 +0.13(+0.88%)
Dec 10, 2014 14.83 15.04 14.78 15.02 927,774 +0.11(+0.77%)
Dec 09, 2014 15.02 15.02 14.83 14.91 644,866 -0.13(-0.88%)
Dec 08, 2014 15.08 15.27 15.02 15.04 821,077 -0.11(-0.70%)
Dec 05, 2014 15.12 15.15 15.02 15.15 740,605 +0.01(+0.06%)
Dec 04, 2014 15.06 15.18 15.02 15.14 628,698 -0.01(-0.06%)
Dec 03, 2014 15.29 15.34 15.14 15.15 868,419 -0.19(-1.21%)
Dec 02, 2014 15.29 15.37 15.18 15.33 1,999,745 +0.03(+0.17%)
Dec 01, 2014 15.18 15.34 15.09 15.31 1,017,868 +0.11(+0.76%)
Nov 28, 2014 15.26 15.32 15.18 15.19 498,357 -0.07(-0.46%)
Nov 26, 2014 14.90 15.26 15.26 15.26 1,084,568 +0.32(+2.13%)
Nov 25, 2014 15.12 15.17 14.92 14.95 1,641,399 -0.20(-1.34%)
Nov 24, 2014 15.30 15.33 15.10 15.15 1,214,490 -0.19(-1.21%)
Nov 21, 2014 15.36 15.39 15.25 15.33 1,033,414 +0.02(+0.12%)
Nov 20, 2014 15.19 15.37 15.16 15.32 922,647 +0.07(+0.46%)
Nov 19, 2014 15.36 15.36 15.22 15.25 3,607,978 -0.12(-0.80%)
Nov 18, 2014 15.29 15.38 15.25 15.37 710,200 +0.12(+0.81%)
Nov 17, 2014 15.19 15.32 15.19 15.25 1,701,569 -0.01(-0.06%)
Nov 14, 2014 15.27 15.40 15.18 15.25 1,116,415 -0.05(-0.35%)
Nov 13, 2014 15.31 15.33 15.22 15.31 595,501 +0.11(+0.70%)
Nov 12, 2014 15.19 15.29 15.19 15.20 930,960 -0.04(-0.29%)
Nov 11, 2014 15.25 15.35 15.19 15.25 384,243 -0.02(-0.12%)
Nov 10, 2014 15.08 15.28 15.02 15.26 878,167 +0.16(+1.05%)
Nov 07, 2014 15.33 15.33 15.09 15.10 2,532,230 -0.23(-1.50%)
Nov 06, 2014 15.14 15.39 15.14 15.33 1,148,211 +0.12(+0.81%)
Nov 05, 2014 15.19 15.28 15.05 15.21 1,406,325 +0.11(+0.70%)
Nov 04, 2014 15.18 15.28 14.95 15.10 934,851 -0.07(-0.47%)
Nov 03, 2014 15.51 15.63 15.00 15.18 2,426,996 -0.31(-2.00%)
Oct 31, 2014 15.24 15.50 15.13 15.48 1,162,116 +0.26(+1.68%)
Oct 30, 2014 15.06 15.24 15.02 15.23 763,777 +0.10(+0.64%)
Oct 29, 2014 15.20 15.23 15.00 15.13 511,568 -0.10(-0.64%)
Oct 28, 2014 15.02 15.23 15.00 15.23 466,606 +0.21(+1.41%)
Oct 27, 2014 14.99 14.99 14.92 15.02 898,973 +0.03(+0.18%)
Oct 24, 2014 15.18 15.19 14.95 14.99 667,098 -0.12(-0.82%)
Oct 23, 2014 15.01 15.17 15.00 15.11 474,312 +0.13(+0.88%)
Oct 22, 2014 15.04 15.20 14.95 14.98 605,078 -0.04(-0.29%)
Oct 21, 2014 14.95 15.06 14.81 15.02 722,654 +0.14(+0.95%)
Oct 20, 2014 14.74 14.88 14.74 14.88 914,029 +0.19(+1.32%)
Oct 17, 2014 14.91 14.91 14.63 14.69 729,843 -0.11(-0.78%)
Oct 16, 2014 14.75 14.88 14.62 14.80 815,425 +0.01(+0.06%)
Oct 15, 2014 14.58 14.91 14.42 14.80 2,224,168 +0.12(+0.84%)
Oct 14, 2014 14.80 15.02 14.65 14.67 1,804,010 -0.08(-0.54%)
Oct 13, 2014 14.79 14.91 14.72 14.75 719,755 -0.01(-0.06%)
Oct 10, 2014 14.97 14.97 14.74 14.76 1,147,602 -0.19(-1.24%)
Oct 09, 2014 14.98 15.18 14.89 14.95 1,186,503 -0.03(-0.18%)
Oct 08, 2014 14.76 14.98 14.72 14.97 799,397 +0.19(+1.31%)
Oct 07, 2014 15.14 15.14 14.77 14.78 1,300,150 -0.33(-2.16%)
Oct 06, 2014 15.07 15.11 15.00 15.10 726,178 +0.06(+0.41%)
Oct 03, 2014 15.05 15.06 14.93 15.04 709,810 +0.11(+0.77%)
Oct 02, 2014 15.00 15.08 14.83 14.93 623,253 -0.11(-0.71%)
Oct 01, 2014 14.95 15.06 14.92 15.03 1,121,341 +0.11(+0.77%)
Sep 30, 2014 15.09 15.09 14.89 14.92 1,014,380 -0.17(-1.11%)
Sep 29, 2014 14.99 15.13 14.94 15.09 866,490 +0.02(+0.12%)
Sep 26, 2014 14.98 15.09 14.82 15.07 2,918,337 +0.11(+0.71%)
Sep 25, 2014 14.93 14.99 14.76 14.96 1,425,598 +0.01(+0.06%)
Sep 24, 2014 14.95 15.11 14.91 14.95 1,287,237 -0.04(-0.29%)
Sep 23, 2014 15.14 15.25 14.97 15.00 2,090,517 -0.15(-0.99%)
Sep 22, 2014 15.25 15.30 15.10 15.15 1,134,451 -0.17(-1.10%)
Sep 19, 2014 15.30 15.33 15.12 15.32 4,069,526 +0.04(+0.23%)
Sep 18, 2014 15.44 15.48 15.25 15.28 1,134,156 -0.16(-1.03%)
Sep 17, 2014 15.38 15.55 15.27 15.44 1,296,441 +0.13(+0.87%)
Sep 16, 2014 15.30 15.37 15.25 15.31 1,086,165 +0.00(+0.00%)
Sep 15, 2014 15.55 15.55 15.27 15.31 1,506,015 -0.27(-1.76%)
Sep 12, 2014 15.69 15.69 15.49 15.58 1,535,748 -0.17(-1.07%)
Sep 11, 2014 15.81 15.85 15.62 15.75 1,594,190 -0.09(-0.56%)
Sep 10, 2014 15.86 15.91 15.84 15.84 1,156,911 -0.02(-0.11%)
Sep 09, 2014 15.93 15.93 15.77 15.86 1,393,676 -0.11(-0.72%)
Sep 08, 2014 15.94 16.01 15.86 15.97 1,129,860 -0.03(-0.17%)
Sep 05, 2014 15.79 16.01 15.74 16.00 2,505,807 +0.20(+1.28%)
Sep 04, 2014 15.98 15.99 15.76 15.79 1,690,820 -0.19(-1.16%)
Sep 03, 2014 15.74 15.99 15.69 15.98 1,699,132 +0.23(+1.45%)
Sep 02, 2014 15.75 15.86 15.63 15.75 1,571,863 +0.00(+0.00%)
Aug 29, 2014 15.78 15.75 15.75 15.75 1,545,790 -0.09(-0.56%)
Aug 28, 2014 15.82 16.00 15.82 15.84 1,275,700 -0.07(-0.44%)
Aug 27, 2014 15.86 15.94 15.80 15.91 1,251,841 -0.02(-0.11%)
Aug 26, 2014 15.91 16.09 15.83 15.93 3,474,207 +0.03(+0.17%)
Aug 25, 2014 15.90 15.90 15.71 15.90 1,752,579 -0.04(-0.22%)
Aug 22, 2014 15.81 15.93 15.67 15.93 10,361,542 +0.16(+1.01%)
Aug 21, 2014 15.76 15.78 15.63 15.78 3,004,837 +0.07(+0.45%)
Aug 20, 2014 15.59 15.75 15.55 15.71 1,920,139 +0.10(+0.62%)
Aug 19, 2014 15.67 15.68 15.56 15.61 2,322,134 -0.02(-0.11%)
Aug 18, 2014 15.55 15.67 15.54 15.63 2,441,589 +0.10(+0.62%)
Aug 15, 2014 15.59 15.60 15.51 15.53 4,998,815 -0.02(-0.11%)
Aug 14, 2014 15.50 15.63 15.47 15.55 13,469,697 -0.30(-1.89%)
Aug 13, 2014 15.63 15.89 15.63 15.85 1,717,827 +0.30(+1.93%)
Aug 12, 2014 15.72 15.74 15.53 15.55 900,429 -0.15(-0.95%)
Aug 11, 2014 15.58 15.73 15.49 15.70 779,446 +0.16(+1.02%)
Aug 08, 2014 15.50 15.58 15.48 15.54 769,951 +0.07(+0.46%)
Aug 07, 2014 15.55 15.55 15.35 15.47 1,083,886 -0.09(-0.57%)
Aug 06, 2014 15.71 15.76 15.55 15.56 974,608 -0.17(-1.06%)
Aug 05, 2014 15.90 16.08 15.49 15.72 1,181,636 -0.21(-1.33%)
Aug 04, 2014 15.79 15.95 15.75 15.93 1,271,368 +0.11(+0.67%)
Aug 01, 2014 16.00 16.16 15.82 15.83 760,285 -0.22(-1.37%)
Jul 31, 2014 16.15 16.20 16.02 16.05 765,385 -0.21(-1.30%)
Jul 30, 2014 16.17 16.30 16.16 16.26 619,546 +0.09(+0.54%)
Jul 29, 2014 16.31 16.31 16.15 16.17 605,326 -0.10(-0.60%)
Jul 28, 2014 16.26 16.31 16.23 16.27 1,021,015 +0.04(+0.22%)
Jul 25, 2014 16.27 16.33 16.21 16.23 717,783 -0.07(-0.43%)
Jul 24, 2014 16.24 16.35 16.24 16.30 1,248,665 +0.10(+0.60%)
Jul 23, 2014 16.23 16.31 16.15 16.21 2,281,448 -0.02(-0.11%)
Jul 22, 2014 16.28 16.30 16.15 16.23 1,174,126 -0.04(-0.22%)
Jul 21, 2014 16.60 16.60 16.22 16.26 879,102 -0.03(-0.16%)
Jul 18, 2014 16.20 16.29 16.00 16.29 1,416,171 +0.36(+2.27%)
Jul 17, 2014 15.92 15.94 15.80 15.93 516,701 +0.02(+0.11%)
Jul 16, 2014 15.91 15.91 15.82 15.91 282,231 +0.02(+0.11%)
Jul 15, 2014 15.89 15.90 15.78 15.89 280,661 +0.03(+0.17%)
Jul 14, 2014 15.94 15.94 15.80 15.86 462,098 -0.03(-0.17%)
Jul 11, 2014 15.99 16.00 15.86 15.89 465,990 -0.15(-0.93%)
Jul 10, 2014 15.88 16.04 15.84 16.04 768,843 +0.04(+0.22%)
Jul 09, 2014 15.98 16.03 15.79 16.00 1,345,065 +0.01(+0.06%)
Jul 08, 2014 15.89 16.00 15.87 16.00 628,195 +0.08(+0.50%)
Jul 07, 2014 15.88 15.94 15.80 15.92 1,520,971 -0.02(-0.11%)
Jul 03, 2014 16.30 15.93 15.93 15.93 961,577 -0.07(-0.44%)
Jul 02, 2014 15.60 16.02 15.58 16.00 2,377,019 +0.37(+2.37%)
Jul 01, 2014 15.67 15.79 15.63 15.63 798,393 -0.01(-0.06%)
Jun 30, 2014 15.76 15.80 15.58 15.64 1,115,388 -0.07(-0.45%)
Jun 27, 2014 15.75 15.86 15.62 15.71 5,085,134 -0.01(-0.06%)
Jun 26, 2014 15.71 15.72 15.56 15.72 776,128 +0.05(+0.34%)
Jun 25, 2014 15.80 15.80 15.59 15.67 957,502 -0.12(-0.78%)
Jun 24, 2014 15.72 15.92 15.70 15.79 1,307,283 +0.04(+0.28%)
Jun 23, 2014 15.83 15.92 15.71 15.75 807,255 -0.14(-0.89%)
Jun 20, 2014 15.86 15.91 15.82 15.89 1,014,654 +0.05(+0.33%)
Jun 19, 2014 15.78 15.87 15.78 15.84 887,787 +0.00(+0.00%)
Jun 18, 2014 15.77 15.86 15.76 15.84 906,899 +0.01(+0.06%)
Jun 17, 2014 15.64 15.85 15.64 15.83 1,007,597 +0.15(+0.96%)
Jun 16, 2014 15.61 15.75 15.61 15.68 763,981 +0.05(+0.34%)
Jun 13, 2014 15.56 15.66 15.45 15.63 810,831 +0.10(+0.62%)
Jun 12, 2014 15.54 15.55 15.41 15.53 748,960 +0.00(+0.00%)
Jun 11, 2014 15.58 15.72 15.51 15.53 544,954 -0.04(-0.28%)
Jun 10, 2014 15.49 15.63 15.49 15.57 670,726 -0.18(-1.17%)
Jun 06, 2014 15.86 15.94 15.73 15.76 790,952 -0.04(-0.28%)
Jun 05, 2014 15.68 15.91 15.67 15.80 1,070,340 +0.14(+0.90%)
Jun 04, 2014 15.59 15.68 15.55 15.66 1,451,843 +0.08(+0.51%)
Jun 03, 2014 15.56 15.63 15.52 15.58 1,048,818 -0.04(-0.28%)
Jun 02, 2014 15.53 15.63 15.48 15.63 2,279,889 +0.15(+0.96%)
May 30, 2014 15.42 15.56 15.34 15.48 10,745,072 +0.07(+0.46%)
May 29, 2014 15.46 15.50 15.36 15.41 1,727,893 +0.01(+0.06%)
May 28, 2014 15.51 15.51 15.35 15.40 2,739,602 -0.11(-0.74%)
May 27, 2014 15.48 15.58 15.42 15.51 2,129,817 +0.01(+0.06%)
May 23, 2014 15.43 15.50 15.50 15.50 1,225,124 +0.11(+0.68%)
May 22, 2014 15.37 15.42 15.27 15.40 1,695,507 +0.04(+0.23%)
May 21, 2014 15.34 15.42 15.23 15.36 1,907,041 +0.04(+0.23%)
May 20, 2014 15.31 15.42 15.23 15.33 2,570,426 +0.04(+0.29%)
May 19, 2014 15.19 15.32 15.15 15.28 877,163 +0.11(+0.69%)
May 16, 2014 15.15 15.18 15.08 15.18 1,261,632 +0.07(+0.47%)
May 15, 2014 15.15 15.17 15.06 15.11 3,748,177 -0.03(-0.17%)
May 14, 2014 15.09 15.17 15.04 15.13 1,675,115 +0.09(+0.58%)
May 13, 2014 15.02 15.19 14.95 15.05 1,855,094 -0.01(-0.06%)
May 12, 2014 15.00 15.11 15.00 15.06 1,051,837 +0.10(+0.65%)
May 09, 2014 14.91 15.05 14.91 14.96 1,602,210 +0.01(+0.06%)
May 08, 2014 14.85 15.04 14.81 14.95 2,033,292 +0.04(+0.29%)
May 07, 2014 14.62 14.95 14.62 14.91 2,516,143 +0.19(+1.31%)
May 06, 2014 14.62 14.84 14.46 14.71 1,478,025 +0.07(+0.48%)
May 05, 2014 14.41 14.75 14.31 14.64 2,578,669 +0.15(+1.03%)
May 02, 2014 14.36 14.49 14.27 14.49 694,153 +0.15(+1.04%)
May 01, 2014 14.07 14.34 14.05 14.34 1,554,595 +0.25(+1.74%)
Apr 30, 2014 14.10 14.19 14.04 14.10 1,845,789 -0.02(-0.12%)
Apr 29, 2014 14.05 14.28 14.05 14.12 1,390,150 +0.05(+0.37%)
Apr 28, 2014 14.02 14.06 13.90 14.06 860,738 +0.06(+0.44%)
Apr 25, 2014 13.97 14.03 13.84 14.00 642,427 +0.06(+0.44%)
Apr 24, 2014 14.04 14.09 13.91 13.94 1,152,550 -0.08(-0.56%)
Apr 23, 2014 14.06 14.10 13.98 14.02 721,015 -0.04(-0.25%)
Apr 22, 2014 14.13 14.14 14.01 14.05 1,955,101 -0.01(-0.06%)
Apr 21, 2014 14.10 14.13 14.01 14.06 608,129 +0.01(+0.06%)
Apr 17, 2014 14.04 14.05 14.05 14.05 600,892 -0.04(-0.25%)
Apr 16, 2014 14.09 14.12 14.00 14.09 1,236,920 +0.02(+0.13%)
Apr 15, 2014 14.05 14.09 13.93 14.07 924,914 +0.01(+0.06%)
Apr 14, 2014 14.09 14.14 13.98 14.06 868,906 -0.02(-0.12%)
Apr 11, 2014 14.02 14.12 13.95 14.08 2,579,658 -0.02(-0.12%)
Apr 10, 2014 14.26 14.33 13.99 14.10 1,556,947 -0.22(-1.53%)
Apr 09, 2014 14.18 14.35 14.08 14.32 616,972 +0.13(+0.93%)
Apr 08, 2014 14.31 14.33 14.11 14.19 1,130,139 -0.09(-0.62%)
Apr 07, 2014 14.33 14.41 14.23 14.27 863,788 -0.11(-0.79%)
Apr 04, 2014 14.51 14.52 14.26 14.39 521,851 -0.06(-0.43%)
Apr 03, 2014 14.51 14.53 14.31 14.45 466,194 -0.04(-0.30%)
Apr 02, 2014 14.69 14.77 14.44 14.49 847,673 -0.22(-1.49%)
Apr 01, 2014 14.71 14.76 14.59 14.71 954,174 +0.04(+0.24%)
Mar 31, 2014 14.62 14.69 14.39 14.68 1,927,322 +0.02(+0.12%)
Mar 28, 2014 14.70 14.77 14.52 14.66 694,515 -0.02(-0.12%)
Mar 27, 2014 14.70 14.78 14.57 14.68 473,515 -0.04(-0.24%)
Mar 26, 2014 14.92 14.99 14.68 14.71 886,925 -0.10(-0.65%)
Mar 25, 2014 14.78 14.87 14.70 14.81 1,262,991 +0.06(+0.42%)
Mar 24, 2014 14.57 14.81 14.48 14.75 1,973,706 +0.27(+1.88%)
Mar 21, 2014 14.82 15.09 14.37 14.48 10,783,839 -0.32(-2.14%)
Mar 20, 2014 14.61 14.82 14.39 14.79 3,408,291 +0.42(+2.93%)
Mar 19, 2014 14.37 14.44 14.27 14.37 2,294,451 -0.04(-0.30%)
Mar 18, 2014 14.39 14.47 14.32 14.41 3,078,170 -0.04(-0.24%)
Mar 17, 2014 14.74 14.74 14.31 14.45 3,180,808 -0.29(-1.96%)
Mar 14, 2014 14.80 15.14 14.68 14.74 2,542,396 -0.15(-1.00%)
Mar 13, 2014 14.95 15.07 14.70 14.89 1,923,795 -0.07(-0.47%)
Mar 12, 2014 14.83 15.03 14.77 14.96 1,207,348 +0.16(+1.07%)
Mar 11, 2014 15.03 15.15 14.74 14.80 3,594,845 -0.46(-2.99%)
Mar 10, 2014 15.23 15.35 15.15 15.26 2,568,792 +0.09(+0.58%)
Mar 07, 2014 14.97 15.41 14.89 15.17 1,709,344 +0.28(+1.88%)
Mar 06, 2014 14.89 15.00 14.83 14.89 777,244 +0.04(+0.30%)
Mar 05, 2014 14.83 14.91 14.67 14.84 2,689,769 +0.30(+2.05%)
Mar 04, 2014 14.53 14.62 14.41 14.55 1,505,457 +0.11(+0.73%)
Mar 03, 2014 14.32 14.48 14.26 14.44 1,021,016 +0.10(+0.67%)
Feb 28, 2014 14.44 14.45 14.29 14.34 852,607 -0.05(-0.37%)
Feb 27, 2014 14.45 14.50 14.33 14.40 366,028 -0.04(-0.30%)
Feb 26, 2014 14.50 14.56 14.38 14.44 462,356 -0.02(-0.12%)
Feb 25, 2014 14.42 14.58 14.39 14.46 471,726 +0.06(+0.43%)
Feb 24, 2014 14.55 14.59 14.38 14.40 1,014,341 -0.11(-0.78%)
Feb 21, 2014 14.65 14.69 14.47 14.51 721,402 -0.05(-0.36%)
Feb 20, 2014 14.76 14.79 14.42 14.56 1,740,587 -0.21(-1.42%)
Feb 19, 2014 14.66 14.82 14.60 14.77 529,411 +0.13(+0.90%)
Feb 18, 2014 14.63 14.75 14.59 14.64 302,387 +0.03(+0.18%)
Feb 14, 2014 14.70 14.62 14.62 14.62 470,334 -0.07(-0.48%)
Feb 13, 2014 14.65 14.71 14.51 14.69 849,204 +0.01(+0.06%)
Feb 12, 2014 14.86 14.92 14.68 14.68 276,468 -0.22(-1.47%)
Feb 11, 2014 14.58 14.92 14.58 14.90 880,093 +0.26(+1.80%)
Feb 10, 2014 14.72 14.78 14.60 14.63 489,901 -0.06(-0.42%)
Feb 07, 2014 14.76 14.76 14.49 14.70 396,380 +0.14(+0.96%)
Feb 06, 2014 14.56 14.62 14.44 14.56 882,737 +0.01(+0.06%)
Feb 05, 2014 14.49 14.59 14.42 14.55 533,329 +0.05(+0.36%)
Feb 04, 2014 14.52 14.63 14.33 14.49 816,381 -0.01(-0.06%)
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.