Skip to main content

American Homes 4 Rent (NY: AMH )

36.59 +0.34 (+0.94%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 19.72 19.84 19.54 19.73 2,145,358 +0.05(+0.23%)
Aug 30, 2016 20.00 20.00 19.58 19.69 1,709,970 -0.24(-1.22%)
Aug 29, 2016 19.92 20.12 19.90 19.93 915,507 +0.02(+0.09%)
Aug 26, 2016 19.95 20.00 19.70 19.91 1,886,701 +0.04(+0.18%)
Aug 25, 2016 19.73 20.08 19.70 19.88 877,036 +0.14(+0.73%)
Aug 24, 2016 19.85 19.87 19.54 19.73 1,230,428 -0.14(-0.73%)
Aug 23, 2016 19.92 19.95 19.81 19.88 1,892,379 +0.06(+0.32%)
Aug 22, 2016 20.00 20.10 19.80 19.81 1,892,712 -0.22(-1.08%)
Aug 19, 2016 20.21 20.23 19.99 20.03 841,418 -0.27(-1.33%)
Aug 18, 2016 20.31 20.36 20.05 20.30 2,376,488 +0.03(+0.13%)
Aug 17, 2016 20.26 20.33 20.11 20.28 1,947,841 +0.07(+0.36%)
Aug 16, 2016 20.25 20.26 20.01 20.20 899,652 -0.03(-0.13%)
Aug 15, 2016 20.09 20.28 20.09 20.23 1,722,042 +0.14(+0.67%)
Aug 12, 2016 20.15 20.39 20.06 20.09 1,394,883 -0.03(-0.13%)
Aug 11, 2016 20.47 20.48 20.00 20.12 1,678,032 -0.29(-1.41%)
Aug 10, 2016 20.44 20.49 20.32 20.41 1,667,998 +0.00(+0.00%)
Aug 09, 2016 20.51 20.60 20.33 20.41 2,873,686 -0.20(-0.96%)
Aug 08, 2016 20.42 20.74 20.30 20.61 3,443,534 +0.35(+1.74%)
Aug 05, 2016 19.98 20.26 19.69 20.26 2,241,228 +0.79(+4.03%)
Aug 04, 2016 19.42 19.55 19.32 19.47 1,201,155 +0.07(+0.37%)
Aug 03, 2016 19.43 19.56 19.29 19.40 1,449,835 -0.06(-0.32%)
Aug 02, 2016 19.52 19.64 19.45 19.46 1,300,613 -0.14(-0.74%)
Aug 01, 2016 19.62 19.66 19.50 19.61 791,348 +0.03(+0.14%)
Jul 29, 2016 19.29 19.64 19.29 19.58 1,075,663 +0.24(+1.26%)
Jul 28, 2016 19.05 19.48 19.04 19.34 1,137,089 +0.25(+1.32%)
Jul 27, 2016 19.23 19.26 18.86 19.08 2,864,934 -0.12(-0.61%)
Jul 26, 2016 19.23 19.28 19.07 19.20 1,055,413 -0.08(-0.42%)
Jul 25, 2016 19.23 19.35 19.17 19.28 1,342,206 +0.09(+0.47%)
Jul 22, 2016 19.01 19.26 18.95 19.19 2,466,682 +0.20(+1.05%)
Jul 21, 2016 19.18 19.20 18.89 18.99 5,896,226 -0.18(-0.94%)
Jul 20, 2016 19.10 19.17 19.03 19.17 2,308,356 +0.11(+0.57%)
Jul 19, 2016 18.86 19.08 18.82 19.07 3,225,838 +0.13(+0.67%)
Jul 18, 2016 18.89 19.06 18.77 18.94 3,093,556 +0.13(+0.67%)
Jul 15, 2016 18.75 18.82 18.60 18.81 6,615,748 +0.03(+0.14%)
Jul 14, 2016 18.89 18.96 18.75 18.79 1,421,045 -0.09(-0.48%)
Jul 13, 2016 18.95 18.98 18.71 18.88 3,098,532 -0.06(-0.33%)
Jul 12, 2016 19.08 19.17 18.89 18.94 2,789,788 -0.09(-0.47%)
Jul 11, 2016 18.96 19.06 18.79 19.03 2,371,811 +0.14(+0.76%)
Jul 08, 2016 18.52 18.90 18.43 18.89 2,428,862 +0.45(+2.45%)
Jul 07, 2016 18.73 18.73 18.39 18.43 3,760,507 -0.31(-1.64%)
Jul 06, 2016 18.74 18.98 18.65 18.74 4,078,406 -0.05(-0.29%)
Jul 05, 2016 18.59 18.83 18.50 18.80 1,766,057 +0.16(+0.87%)
Jul 01, 2016 18.56 18.63 18.63 18.63 2,440,598 +0.15(+0.83%)
Jun 30, 2016 18.29 18.48 18.15 18.48 2,740,671 +0.20(+1.09%)
Jun 29, 2016 18.14 18.47 18.07 18.28 5,142,378 +0.25(+1.40%)
Jun 28, 2016 17.44 18.10 17.40 18.03 6,135,035 +0.74(+4.28%)
Jun 27, 2016 17.14 17.45 17.08 17.29 6,548,792 +0.04(+0.21%)
Jun 24, 2016 16.76 17.29 16.67 17.25 7,527,479 +0.12(+0.69%)
Jun 23, 2016 17.09 17.22 17.05 17.14 3,703,105 +0.16(+0.96%)
Jun 22, 2016 16.92 17.02 16.84 16.97 2,934,529 +0.01(+0.05%)
Jun 21, 2016 16.83 16.98 16.75 16.96 2,331,662 +0.14(+0.86%)
Jun 20, 2016 16.63 16.87 16.60 16.82 3,264,649 +0.25(+1.52%)
Jun 17, 2016 16.20 16.62 16.16 16.57 6,225,595 +0.31(+1.89%)
Jun 16, 2016 16.13 16.29 16.03 16.26 1,738,780 +0.09(+0.56%)
Jun 15, 2016 15.85 16.23 15.83 16.17 3,289,830 +0.34(+2.17%)
Jun 14, 2016 16.12 16.15 15.82 15.83 2,277,140 -0.32(-1.96%)
Jun 13, 2016 16.30 16.30 16.11 16.14 2,303,517 -0.09(-0.56%)
Jun 10, 2016 16.12 16.27 16.09 16.23 1,670,158 -0.04(-0.22%)
Jun 09, 2016 16.21 16.32 16.12 16.27 1,490,811 +0.06(+0.39%)
Jun 08, 2016 16.02 16.23 15.99 16.21 1,189,893 +0.14(+0.90%)
Jun 07, 2016 16.05 16.15 15.99 16.06 2,290,204 +0.00(+0.00%)
Jun 06, 2016 16.39 16.43 16.03 16.06 3,030,305 -0.37(-2.25%)
Jun 03, 2016 16.58 16.74 16.39 16.43 1,181,627 -0.13(-0.76%)
Jun 02, 2016 16.57 16.64 16.45 16.56 1,457,968 -0.04(-0.22%)
Jun 01, 2016 16.49 16.65 16.42 16.59 2,291,523 +0.09(+0.55%)
May 31, 2016 16.74 16.77 16.48 16.50 2,018,955 -0.22(-1.29%)
May 27, 2016 16.63 16.72 16.72 16.72 3,104,180 +0.04(+0.27%)
May 26, 2016 16.39 16.73 16.39 16.67 2,472,668 +0.22(+1.31%)
May 25, 2016 16.23 16.50 16.18 16.46 2,447,828 +0.29(+1.78%)
May 24, 2016 15.96 16.23 15.89 16.17 2,483,434 +0.30(+1.87%)
May 23, 2016 16.04 16.08 15.85 15.87 1,530,706 -0.12(-0.73%)
May 20, 2016 15.73 15.99 15.73 15.99 1,208,556 +0.25(+1.60%)
May 19, 2016 15.58 15.79 15.40 15.74 1,671,587 +0.04(+0.23%)
May 18, 2016 15.94 15.98 15.59 15.70 3,074,728 -0.25(-1.58%)
May 17, 2016 16.13 16.28 15.86 15.95 1,851,057 -0.23(-1.44%)
May 16, 2016 15.94 16.37 15.94 16.19 3,356,394 +0.22(+1.41%)
May 13, 2016 15.85 15.99 15.80 15.96 1,393,085 +0.01(+0.06%)
May 12, 2016 15.74 16.00 15.60 15.95 2,455,728 +0.29(+1.84%)
May 11, 2016 15.75 15.91 15.63 15.67 2,619,568 -0.09(-0.57%)
May 10, 2016 15.78 16.01 15.62 15.76 5,041,706 +0.02(+0.11%)
May 09, 2016 15.50 15.94 15.46 15.74 3,264,896 +0.34(+2.22%)
May 06, 2016 14.53 15.40 14.53 15.40 4,390,315 +0.79(+5.42%)
May 05, 2016 14.58 14.62 14.45 14.60 1,887,170 +0.06(+0.43%)
May 04, 2016 14.33 14.57 14.29 14.54 1,689,696 +0.16(+1.13%)
May 03, 2016 14.31 14.43 14.17 14.38 1,006,125 -0.06(-0.44%)
May 02, 2016 14.24 14.45 14.23 14.44 1,325,215 +0.21(+1.45%)
Apr 29, 2016 14.33 14.34 14.07 14.24 1,158,777 -0.12(-0.82%)
Apr 28, 2016 14.19 14.37 14.16 14.35 1,334,357 +0.13(+0.89%)
Apr 27, 2016 14.22 14.28 14.16 14.23 679,178 -0.03(-0.19%)
Apr 26, 2016 14.15 14.25 14.14 14.25 643,150 +0.08(+0.57%)
Apr 25, 2016 14.12 14.17 14.06 14.17 533,172 +0.02(+0.13%)
Apr 22, 2016 14.07 14.19 14.04 14.15 562,775 +0.10(+0.70%)
Apr 21, 2016 14.41 14.41 14.02 14.06 1,020,074 -0.32(-2.25%)
Apr 20, 2016 14.37 14.50 14.29 14.38 1,653,069 -0.02(-0.13%)
Apr 19, 2016 14.34 14.56 14.34 14.40 1,645,844 +0.07(+0.50%)
Apr 18, 2016 14.16 14.33 14.07 14.33 784,585 +0.14(+1.02%)
Apr 15, 2016 14.02 14.23 14.01 14.18 1,268,458 +0.13(+0.90%)
Apr 14, 2016 14.01 14.07 13.98 14.06 1,931,795 -0.01(-0.06%)
Apr 13, 2016 14.12 14.20 13.82 14.06 2,014,069 -0.04(-0.26%)
Apr 12, 2016 14.12 14.17 14.06 14.10 801,357 +0.03(+0.19%)
Apr 11, 2016 14.15 14.28 14.05 14.07 930,745 -0.03(-0.19%)
Apr 08, 2016 14.21 14.26 14.06 14.10 2,414,144 -0.05(-0.38%)
Apr 07, 2016 14.18 14.25 14.06 14.15 2,263,427 -0.07(-0.51%)
Apr 06, 2016 14.07 14.27 14.06 14.23 622,647 +0.13(+0.89%)
Apr 05, 2016 14.01 14.14 13.98 14.10 2,449,376 +0.01(+0.06%)
Apr 04, 2016 14.25 14.31 14.04 14.09 1,368,391 -0.18(-1.26%)
Apr 01, 2016 14.24 14.30 14.00 14.27 2,531,117 -0.04(-0.25%)
Mar 31, 2016 14.15 14.32 14.05 14.31 2,325,465 +0.17(+1.21%)
Mar 30, 2016 14.23 14.25 14.08 14.14 649,510 -0.03(-0.19%)
Mar 29, 2016 14.06 14.17 13.97 14.16 1,115,724 +0.13(+0.90%)
Mar 28, 2016 13.88 14.09 13.85 14.04 1,375,911 +0.20(+1.43%)
Mar 24, 2016 13.73 13.84 13.84 13.84 2,542,289 +0.11(+0.79%)
Mar 23, 2016 14.05 14.10 13.72 13.73 2,363,372 -0.33(-2.37%)
Mar 22, 2016 14.07 14.13 14.03 14.06 1,020,936 -0.04(-0.32%)
Mar 21, 2016 14.12 14.26 14.02 14.11 1,393,778 -0.03(-0.19%)
Mar 18, 2016 14.20 14.22 14.06 14.14 2,846,129 -0.02(-0.13%)
Mar 17, 2016 14.20 14.31 14.13 14.15 2,514,674 -0.04(-0.32%)
Mar 16, 2016 14.06 14.22 14.03 14.20 768,213 +0.16(+1.15%)
Mar 15, 2016 14.10 14.14 14.00 14.04 697,525 -0.17(-1.20%)
Mar 14, 2016 14.11 14.23 14.05 14.21 853,935 +0.05(+0.38%)
Mar 11, 2016 13.80 14.19 13.73 14.15 1,860,412 +0.40(+2.95%)
Mar 10, 2016 13.96 14.06 13.69 13.75 2,184,902 -0.13(-0.91%)
Mar 09, 2016 13.83 13.96 13.61 13.87 2,244,095 -0.08(-0.58%)
Mar 08, 2016 13.77 14.03 13.70 13.96 1,876,646 +0.10(+0.71%)
Mar 07, 2016 13.89 13.91 13.77 13.86 1,537,163 -0.09(-0.64%)
Mar 04, 2016 13.74 13.96 13.70 13.95 1,857,935 +0.18(+1.30%)
Mar 03, 2016 13.51 13.77 13.45 13.77 1,501,323 +0.23(+1.72%)
Mar 02, 2016 13.38 13.55 13.18 13.53 3,005,785 +0.04(+0.27%)
Mar 01, 2016 12.74 13.52 12.62 13.50 4,604,325 +0.94(+7.50%)
Feb 29, 2016 12.65 12.77 12.53 12.56 9,817,496 -0.19(-1.48%)
Feb 26, 2016 12.65 13.09 12.57 12.74 5,321,953 +0.19(+1.50%)
Feb 25, 2016 12.22 12.57 12.22 12.56 2,010,579 +0.37(+3.02%)
Feb 24, 2016 12.18 12.27 12.00 12.19 918,870 -0.05(-0.44%)
Feb 23, 2016 12.32 12.49 12.21 12.24 1,190,864 -0.12(-0.94%)
Feb 22, 2016 12.44 12.62 12.34 12.36 1,598,702 -0.03(-0.22%)
Feb 19, 2016 12.29 12.43 12.22 12.39 1,587,732 +0.06(+0.51%)
Feb 18, 2016 12.41 12.41 12.26 12.32 1,034,370 -0.04(-0.29%)
Feb 17, 2016 12.35 12.50 12.33 12.36 1,344,294 +0.09(+0.73%)
Feb 16, 2016 12.20 12.31 12.05 12.27 1,122,374 +0.15(+1.26%)
Feb 12, 2016 11.94 12.12 12.12 12.12 1,257,910 +0.27(+2.27%)
Feb 11, 2016 12.09 12.11 11.80 11.85 1,453,900 -0.39(-3.22%)
Feb 10, 2016 12.18 12.57 12.18 12.24 1,349,968 +0.10(+0.81%)
Feb 09, 2016 12.47 12.59 12.10 12.14 1,650,652 -0.45(-3.56%)
Feb 08, 2016 12.98 12.98 12.48 12.59 1,650,763 -0.48(-3.64%)
Feb 05, 2016 13.33 13.37 13.00 13.07 1,188,880 -0.29(-2.15%)
Feb 04, 2016 13.32 13.48 13.23 13.35 1,320,025 -0.06(-0.47%)
Feb 03, 2016 13.26 13.53 13.18 13.42 1,297,841 +0.21(+1.56%)
Feb 02, 2016 13.43 13.43 13.18 13.21 1,267,189 -0.26(-1.93%)
Feb 01, 2016 13.41 13.57 13.36 13.47 1,093,214 +0.03(+0.20%)
Jan 29, 2016 13.30 13.45 13.26 13.44 1,625,805 +0.17(+1.28%)
Jan 28, 2016 13.47 13.52 13.19 13.27 1,492,584 -0.08(-0.60%)
Jan 27, 2016 13.44 13.60 13.28 13.35 1,533,681 -0.12(-0.87%)
Jan 26, 2016 13.18 13.47 13.14 13.47 1,685,724 +0.33(+2.53%)
Jan 25, 2016 13.40 13.53 13.11 13.14 1,246,041 -0.29(-2.14%)
Jan 22, 2016 13.28 13.49 13.23 13.43 1,187,653 +0.30(+2.25%)
Jan 21, 2016 13.31 13.38 13.04 13.13 1,641,666 -0.13(-1.01%)
Jan 20, 2016 13.23 13.45 12.83 13.26 3,277,925 -0.06(-0.47%)
Jan 19, 2016 13.37 13.48 13.27 13.33 1,389,344 +0.02(+0.13%)
Jan 15, 2016 13.30 13.31 13.31 13.31 1,780,274 -0.14(-1.07%)
Jan 14, 2016 13.62 13.67 13.38 13.45 1,622,733 -0.15(-1.12%)
Jan 13, 2016 13.88 13.92 13.61 13.61 2,410,928 -0.26(-1.88%)
Jan 12, 2016 14.09 14.10 13.76 13.87 1,619,557 -0.18(-1.28%)
Jan 11, 2016 14.12 14.22 14.02 14.05 2,281,160 -0.03(-0.19%)
Jan 08, 2016 14.30 14.43 14.04 14.07 1,708,550 -0.21(-1.44%)
Jan 07, 2016 14.39 14.52 14.28 14.28 1,442,498 -0.30(-2.09%)
Jan 06, 2016 14.59 14.66 14.50 14.58 1,001,940 -0.11(-0.73%)
Jan 05, 2016 14.67 14.78 14.59 14.69 1,173,354 +0.02(+0.12%)
Jan 04, 2016 14.80 14.83 14.57 14.67 1,368,470 -0.27(-1.80%)
Dec 31, 2015 14.89 14.94 14.94 14.94 1,085,201 +0.02(+0.12%)
Dec 30, 2015 14.92 14.99 14.87 14.92 631,854 +0.00(+0.00%)
Dec 29, 2015 14.77 14.92 14.76 14.92 760,065 +0.20(+1.34%)
Dec 28, 2015 14.63 14.74 14.57 14.73 1,042,380 +0.09(+0.61%)
Dec 24, 2015 14.72 14.64 14.64 14.64 486,908 -0.07(-0.49%)
Dec 23, 2015 14.74 14.78 14.64 14.71 1,208,494 +0.03(+0.18%)
Dec 22, 2015 14.67 14.80 14.64 14.68 1,445,578 +0.04(+0.31%)
Dec 21, 2015 14.44 14.64 14.37 14.64 1,256,105 +0.23(+1.62%)
Dec 18, 2015 14.55 14.61 14.31 14.40 4,719,983 -0.18(-1.23%)
Dec 17, 2015 14.46 14.74 14.39 14.58 2,769,827 -0.13(-0.91%)
Dec 16, 2015 14.55 14.78 14.48 14.72 3,194,405 +0.22(+1.55%)
Dec 15, 2015 14.49 14.68 14.46 14.49 8,032,414 +0.10(+0.68%)
Dec 14, 2015 14.29 14.40 14.17 14.39 4,651,965 +0.13(+0.88%)
Dec 11, 2015 14.53 14.56 14.24 14.27 5,805,181 -0.27(-1.85%)
Dec 10, 2015 14.41 14.61 14.38 14.54 12,227,192 +0.14(+0.99%)
Dec 09, 2015 14.41 14.48 14.29 14.40 3,764,094 -0.04(-0.25%)
Dec 08, 2015 14.58 15.50 14.40 14.43 5,267,623 +0.26(+1.83%)
Dec 07, 2015 14.36 14.41 14.16 14.17 2,434,171 -0.22(-1.55%)
Dec 04, 2015 14.16 14.48 14.13 14.40 2,937,395 +0.11(+0.75%)
Dec 03, 2015 14.98 15.30 14.25 14.29 12,109,742 -0.69(-4.60%)
Dec 02, 2015 14.99 15.12 14.92 14.98 1,378,468 -0.04(-0.24%)
Dec 01, 2015 15.05 15.11 14.95 15.01 1,183,422 +0.01(+0.06%)
Nov 30, 2015 14.87 15.16 14.87 15.00 1,889,263 +0.12(+0.78%)
Nov 27, 2015 14.84 14.92 14.84 14.89 1,160,794 +0.04(+0.24%)
Nov 25, 2015 15.04 14.85 14.85 14.85 996,839 -0.21(-1.37%)
Nov 24, 2015 14.86 15.09 14.80 15.06 1,013,029 +0.19(+1.26%)
Nov 23, 2015 14.77 14.94 14.77 14.87 559,452 +0.09(+0.60%)
Nov 20, 2015 14.68 14.83 14.67 14.78 735,590 +0.17(+1.16%)
Nov 19, 2015 14.52 14.82 14.52 14.61 1,032,250 +0.11(+0.74%)
Nov 18, 2015 14.60 14.63 14.48 14.50 1,345,183 -0.04(-0.31%)
Nov 17, 2015 14.70 14.85 14.55 14.55 827,336 -0.18(-1.21%)
Nov 16, 2015 14.51 14.73 14.45 14.73 782,916 +0.21(+1.42%)
Nov 13, 2015 14.67 14.72 14.46 14.52 660,518 -0.14(-0.98%)
Nov 12, 2015 14.93 14.93 14.66 14.66 496,721 -0.28(-1.85%)
Nov 11, 2015 14.89 14.99 14.73 14.94 1,041,386 +0.06(+0.42%)
Nov 10, 2015 14.54 14.91 14.49 14.88 1,511,074 +0.30(+2.02%)
Nov 09, 2015 14.55 14.66 14.46 14.58 1,763,877 -0.01(-0.06%)
Nov 06, 2015 14.82 14.82 14.24 14.59 2,673,022 -0.11(-0.73%)
Nov 05, 2015 15.12 15.12 14.63 14.70 2,137,975 -0.44(-2.89%)
Nov 04, 2015 14.99 15.16 14.97 15.14 1,118,764 +0.14(+0.95%)
Nov 03, 2015 15.02 15.06 14.88 14.99 923,820 -0.06(-0.42%)
Nov 02, 2015 14.74 15.07 14.71 15.06 645,694 +0.30(+2.06%)
Oct 30, 2015 14.84 14.92 14.69 14.75 919,225 -0.13(-0.84%)
Oct 29, 2015 14.74 14.94 14.74 14.88 985,148 +0.04(+0.30%)
Oct 28, 2015 15.01 15.07 14.64 14.83 1,268,964 -0.17(-1.13%)
Oct 27, 2015 15.00 15.09 14.96 15.00 874,557 -0.02(-0.12%)
Oct 26, 2015 15.04 15.11 14.91 15.02 533,968 -0.04(-0.24%)
Oct 23, 2015 15.22 15.23 15.01 15.06 1,182,065 -0.13(-0.82%)
Oct 22, 2015 15.05 15.21 15.03 15.18 747,523 +0.17(+1.13%)
Oct 21, 2015 15.19 15.20 14.97 15.01 766,999 -0.19(-1.23%)
Oct 20, 2015 15.07 15.20 15.03 15.20 709,285 +0.10(+0.65%)
Oct 19, 2015 14.98 15.10 14.97 15.10 590,312 +0.08(+0.54%)
Oct 16, 2015 14.98 15.04 14.93 15.02 707,355 +0.04(+0.30%)
Oct 15, 2015 14.89 14.99 14.82 14.98 508,851 +0.11(+0.72%)
Oct 14, 2015 14.76 14.99 14.72 14.87 827,217 +0.11(+0.73%)
Oct 13, 2015 14.95 14.95 14.69 14.76 1,013,817 -0.21(-1.43%)
Oct 12, 2015 14.92 14.99 14.88 14.98 811,090 +0.03(+0.18%)
Oct 09, 2015 14.99 14.99 14.86 14.95 672,503 -0.03(-0.18%)
Oct 08, 2015 14.89 14.99 14.77 14.98 970,457 +0.06(+0.42%)
Oct 07, 2015 14.65 14.91 14.59 14.91 1,215,121 +0.26(+1.77%)
Oct 06, 2015 14.70 14.76 14.60 14.65 997,284 -0.04(-0.30%)
Oct 05, 2015 14.77 14.79 14.66 14.70 1,777,880 -0.04(-0.24%)
Oct 02, 2015 14.47 14.77 14.29 14.74 2,209,274 +0.22(+1.54%)
Oct 01, 2015 14.38 14.51 14.28 14.51 2,903,542 +0.13(+0.93%)
Sep 30, 2015 14.31 14.41 14.12 14.38 1,775,797 +0.17(+1.20%)
Sep 29, 2015 14.18 14.25 14.01 14.21 5,439,824 +0.07(+0.51%)
Sep 28, 2015 14.30 14.33 14.03 14.14 1,704,825 -0.23(-1.62%)
Sep 25, 2015 14.51 14.57 14.33 14.37 1,156,240 -0.04(-0.31%)
Sep 24, 2015 14.66 14.75 14.35 14.41 2,174,541 -0.32(-2.18%)
Sep 23, 2015 14.75 14.84 14.63 14.74 1,863,299 +0.04(+0.30%)
Sep 22, 2015 14.68 14.82 14.58 14.69 1,494,206 -0.07(-0.48%)
Sep 21, 2015 14.65 15.12 14.65 14.76 4,964,008 +0.22(+1.54%)
Sep 18, 2015 14.33 14.56 14.31 14.54 5,041,925 +0.10(+0.68%)
Sep 17, 2015 14.32 14.63 14.27 14.44 1,394,421 +0.12(+0.81%)
Sep 16, 2015 14.15 14.34 14.14 14.32 1,168,478 +0.19(+1.33%)
Sep 15, 2015 14.00 14.17 13.94 14.14 1,349,812 +0.13(+0.89%)
Sep 14, 2015 14.08 14.08 13.97 14.01 919,774 +0.00(+0.00%)
Sep 11, 2015 13.86 14.01 13.70 14.01 1,285,679 +0.14(+1.03%)
Sep 10, 2015 13.95 13.99 13.71 13.87 1,627,110 -0.08(-0.57%)
Sep 09, 2015 14.12 14.14 13.93 13.95 1,360,538 -0.12(-0.82%)
Sep 08, 2015 13.99 14.14 13.91 14.06 1,869,295 +0.17(+1.22%)
Sep 04, 2015 13.93 13.89 13.89 13.89 3,848,066 -0.11(-0.76%)
Sep 03, 2015 14.07 14.17 13.93 14.00 4,085,812 -0.04(-0.25%)
Sep 02, 2015 14.08 14.20 13.97 14.04 2,287,950 +0.10(+0.70%)
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.