Skip to main content

American Homes 4 Rent (NY: AMH )

36.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 14.07 14.34 14.05 14.34 1,554,677 +0.25(+1.75%)
Apr 30, 2014 14.10 14.18 14.04 14.10 1,845,886 -0.02(-0.12%)
Apr 29, 2014 14.05 14.28 14.05 14.11 1,390,223 +0.05(+0.37%)
Apr 28, 2014 14.02 14.06 13.89 14.06 860,783 +0.06(+0.44%)
Apr 25, 2014 13.97 14.03 13.84 14.00 642,460 +0.06(+0.44%)
Apr 24, 2014 14.04 14.09 13.91 13.94 1,152,611 -0.08(-0.56%)
Apr 23, 2014 14.06 14.10 13.98 14.02 721,053 -0.04(-0.25%)
Apr 22, 2014 14.13 14.14 14.01 14.05 1,955,203 -0.01(-0.06%)
Apr 21, 2014 14.10 14.13 14.01 14.06 608,160 +0.01(+0.06%)
Apr 17, 2014 14.04 14.05 14.05 14.05 600,924 -0.04(-0.25%)
Apr 16, 2014 14.09 14.11 14.00 14.09 1,236,985 +0.02(+0.13%)
Apr 15, 2014 14.05 14.09 13.93 14.07 924,963 +0.01(+0.06%)
Apr 14, 2014 14.09 14.14 13.98 14.06 868,951 -0.02(-0.13%)
Apr 11, 2014 14.02 14.12 13.95 14.08 2,579,793 -0.02(-0.12%)
Apr 10, 2014 14.26 14.33 13.99 14.10 1,557,029 -0.22(-1.53%)
Apr 09, 2014 14.18 14.35 14.08 14.32 617,005 +0.13(+0.93%)
Apr 08, 2014 14.31 14.33 14.11 14.18 1,130,198 -0.09(-0.62%)
Apr 07, 2014 14.33 14.40 14.23 14.27 863,833 -0.11(-0.79%)
Apr 04, 2014 14.51 14.52 14.26 14.39 521,878 -0.06(-0.43%)
Apr 03, 2014 14.51 14.53 14.31 14.45 466,218 -0.04(-0.30%)
Apr 02, 2014 14.69 14.76 14.44 14.49 847,717 -0.22(-1.49%)
Apr 01, 2014 14.71 14.76 14.59 14.71 954,224 +0.04(+0.24%)
Mar 31, 2014 14.62 14.69 14.39 14.68 1,927,423 +0.02(+0.12%)
Mar 28, 2014 14.70 14.77 14.52 14.66 694,551 -0.02(-0.12%)
Mar 27, 2014 14.69 14.78 14.57 14.68 473,540 -0.04(-0.24%)
Mar 26, 2014 14.92 14.99 14.68 14.71 886,972 -0.10(-0.65%)
Mar 25, 2014 14.78 14.87 14.70 14.81 1,263,058 +0.06(+0.42%)
Mar 24, 2014 14.57 14.81 14.48 14.75 1,973,809 +0.27(+1.88%)
Mar 21, 2014 14.82 15.09 14.37 14.47 10,784,404 -0.32(-2.14%)
Mar 20, 2014 14.61 14.82 14.39 14.79 3,408,470 +0.42(+2.92%)
Mar 19, 2014 14.37 14.44 14.27 14.37 2,294,572 -0.04(-0.30%)
Mar 18, 2014 14.39 14.47 14.32 14.41 3,078,331 -0.04(-0.24%)
Mar 17, 2014 14.74 14.74 14.31 14.45 3,180,974 -0.29(-1.96%)
Mar 14, 2014 14.80 15.14 14.68 14.74 2,542,529 -0.15(-1.00%)
Mar 13, 2014 14.95 15.07 14.70 14.89 1,923,896 -0.07(-0.47%)
Mar 12, 2014 14.83 15.03 14.77 14.96 1,207,411 +0.16(+1.06%)
Mar 11, 2014 15.03 15.15 14.74 14.80 3,595,033 -0.46(-2.98%)
Mar 10, 2014 15.23 15.35 15.15 15.25 2,568,926 +0.09(+0.58%)
Mar 07, 2014 14.97 15.41 14.89 15.17 1,709,434 +0.28(+1.88%)
Mar 06, 2014 14.89 15.00 14.83 14.89 777,284 +0.04(+0.30%)
Mar 05, 2014 14.83 14.90 14.67 14.84 2,689,910 +0.30(+2.05%)
Mar 04, 2014 14.53 14.62 14.41 14.55 1,505,536 +0.11(+0.73%)
Mar 03, 2014 14.32 14.48 14.26 14.44 1,021,070 +0.10(+0.67%)
Feb 28, 2014 14.44 14.45 14.29 14.34 852,652 -0.05(-0.36%)
Feb 27, 2014 14.45 14.50 14.33 14.40 366,047 -0.04(-0.30%)
Feb 26, 2014 14.50 14.56 14.38 14.44 462,380 -0.02(-0.12%)
Feb 25, 2014 14.42 14.58 14.39 14.46 471,751 +0.06(+0.43%)
Feb 24, 2014 14.55 14.59 14.38 14.40 1,014,394 -0.11(-0.78%)
Feb 21, 2014 14.65 14.69 14.47 14.51 721,440 -0.05(-0.36%)
Feb 20, 2014 14.76 14.79 14.42 14.56 1,740,678 -0.21(-1.42%)
Feb 19, 2014 14.66 14.82 14.60 14.77 529,439 +0.13(+0.90%)
Feb 18, 2014 14.62 14.75 14.59 14.64 302,403 +0.03(+0.18%)
Feb 14, 2014 14.69 14.62 14.62 14.62 470,359 -0.07(-0.48%)
Feb 13, 2014 14.65 14.71 14.51 14.69 849,249 +0.01(+0.06%)
Feb 12, 2014 14.86 14.92 14.68 14.68 276,483 -0.22(-1.47%)
Feb 11, 2014 14.58 14.92 14.58 14.90 880,139 +0.26(+1.80%)
Feb 10, 2014 14.72 14.78 14.60 14.63 489,927 -0.06(-0.42%)
Feb 07, 2014 14.76 14.76 14.48 14.69 396,401 +0.14(+0.96%)
Feb 06, 2014 14.56 14.62 14.44 14.55 882,784 +0.01(+0.06%)
Feb 05, 2014 14.49 14.59 14.42 14.55 533,357 +0.05(+0.36%)
Feb 04, 2014 14.52 14.62 14.33 14.49 816,424 -0.01(-0.06%)
Feb 03, 2014 14.63 14.88 14.43 14.50 1,389,777 -0.11(-0.72%)
Jan 31, 2014 14.37 14.61 14.36 14.61 840,288 +0.14(+0.97%)
Jan 30, 2014 14.30 14.52 14.23 14.47 1,000,999 +0.24(+1.66%)
Jan 29, 2014 14.28 14.32 14.07 14.23 519,216 -0.14(-0.98%)
Jan 28, 2014 14.29 14.42 14.23 14.37 518,413 +0.16(+1.11%)
Jan 27, 2014 14.58 14.63 14.19 14.21 1,473,257 -0.38(-2.58%)
Jan 24, 2014 14.69 14.77 14.48 14.59 514,096 -0.17(-1.13%)
Jan 23, 2014 14.75 14.83 14.68 14.76 501,002 -0.04(-0.30%)
Jan 22, 2014 14.88 14.89 14.75 14.80 436,822 -0.04(-0.29%)
Jan 21, 2014 15.04 15.06 14.83 14.84 561,786 -0.12(-0.82%)
Jan 17, 2014 14.88 14.97 14.97 14.97 524,143 +0.10(+0.65%)
Jan 16, 2014 14.94 14.97 14.83 14.87 395,585 -0.04(-0.29%)
Jan 15, 2014 14.86 14.97 14.74 14.91 886,712 +0.05(+0.35%)
Jan 14, 2014 14.81 14.93 14.66 14.86 660,940 +0.12(+0.83%)
Jan 13, 2014 14.83 14.88 14.73 14.74 507,958 -0.05(-0.35%)
Jan 10, 2014 14.69 14.82 14.66 14.79 484,065 +0.16(+1.08%)
Jan 09, 2014 14.56 14.67 14.52 14.63 1,056,387 +0.12(+0.84%)
Jan 08, 2014 14.54 14.65 14.27 14.51 782,143 +0.03(+0.18%)
Jan 07, 2014 14.45 14.64 14.35 14.48 662,991 +0.14(+0.98%)
Jan 06, 2014 14.28 14.36 14.20 14.34 432,021 +0.11(+0.80%)
Jan 03, 2014 14.17 14.24 14.11 14.23 424,348 +0.10(+0.68%)
Jan 02, 2014 14.19 14.39 14.07 14.13 440,358 -0.05(-0.37%)
Dec 31, 2013 14.10 14.19 14.19 14.19 647,586 +0.01(+0.06%)
Dec 30, 2013 14.14 14.21 14.09 14.18 399,492 +0.04(+0.25%)
Dec 27, 2013 14.07 14.15 14.00 14.14 835,987 +0.07(+0.50%)
Dec 26, 2013 14.19 14.19 14.01 14.07 450,991 -0.11(-0.74%)
Dec 24, 2013 14.10 14.20 14.08 14.18 97,431 +0.08(+0.56%)
Dec 23, 2013 14.19 14.21 14.05 14.10 908,342 -0.09(-0.62%)
Dec 20, 2013 14.18 14.31 14.10 14.19 826,358 -0.01(-0.06%)
Dec 19, 2013 14.20 14.26 14.06 14.20 649,647 +0.01(+0.06%)
Dec 18, 2013 14.06 14.32 14.01 14.19 780,827 +0.18(+1.31%)
Dec 17, 2013 14.02 14.18 13.92 14.00 597,902 -0.09(-0.62%)
Dec 16, 2013 14.11 14.23 14.02 14.09 485,163 -0.03(-0.19%)
Dec 13, 2013 14.09 14.18 14.00 14.12 483,855 +0.03(+0.19%)
Dec 12, 2013 14.20 14.25 14.00 14.09 713,357 -0.04(-0.31%)
Dec 11, 2013 14.27 14.27 14.01 14.13 1,221,957 -0.18(-1.22%)
Dec 10, 2013 14.45 14.55 14.29 14.31 605,443 -0.10(-0.67%)
Dec 09, 2013 14.41 14.55 14.32 14.41 1,142,211 +0.00(+0.00%)
Dec 06, 2013 14.02 14.43 13.99 14.41 910,059 +0.48(+3.45%)
Dec 05, 2013 14.06 14.10 13.88 13.93 939,110 -0.21(-1.48%)
Dec 04, 2013 14.31 14.41 14.13 14.13 1,148,729 -0.23(-1.58%)
Dec 03, 2013 14.33 14.42 14.29 14.36 942,489 -0.01(-0.06%)
Dec 02, 2013 14.34 14.39 14.12 14.37 1,066,357 +0.05(+0.37%)
Nov 29, 2013 14.35 14.41 14.27 14.32 312,847 -0.04(-0.30%)
Nov 27, 2013 14.46 14.54 14.27 14.36 2,015,811 -0.03(-0.18%)
Nov 26, 2013 14.34 14.59 14.28 14.39 6,723,054 +0.05(+0.36%)
Nov 25, 2013 14.45 14.50 14.27 14.34 1,594,131 -0.06(-0.42%)
Nov 22, 2013 14.39 14.41 14.29 14.40 1,403,624 +0.04(+0.24%)
Nov 21, 2013 14.41 14.54 14.31 14.36 1,685,500 +0.03(+0.18%)
Nov 20, 2013 14.49 14.62 14.30 14.34 1,180,080 -0.10(-0.73%)
Nov 19, 2013 14.58 14.68 14.41 14.44 1,384,523 -0.19(-1.31%)
Nov 18, 2013 14.77 14.80 14.49 14.63 3,117,393 -0.09(-0.59%)
Nov 15, 2013 14.53 14.75 14.41 14.72 2,917,129 +0.27(+1.87%)
Nov 14, 2013 14.51 14.51 14.34 14.45 1,256,935 +0.27(+1.91%)
Nov 12, 2013 13.99 14.23 13.99 14.18 1,524,405 +0.12(+0.87%)
Nov 11, 2013 14.16 14.16 13.94 14.06 1,733,108 -0.06(-0.43%)
Nov 08, 2013 13.81 14.26 13.78 14.12 2,312,008 +0.12(+0.87%)
Nov 07, 2013 13.97 14.10 13.88 13.99 3,508,753 -0.02(-0.12%)
Nov 06, 2013 13.79 14.04 13.74 14.01 2,307,889 +0.24(+1.78%)
Nov 05, 2013 13.75 13.86 13.67 13.77 1,297,909 +0.02(+0.13%)
Nov 04, 2013 13.67 13.79 13.62 13.75 1,141,975 +0.08(+0.57%)
Nov 01, 2013 13.53 13.73 13.48 13.67 776,710 +0.16(+1.16%)
Oct 31, 2013 13.71 13.84 13.44 13.51 2,023,965 -0.15(-1.09%)
Oct 30, 2013 13.89 13.89 13.62 13.66 1,747,271 -0.24(-1.70%)
Oct 29, 2013 14.11 14.14 13.85 13.90 940,147 -0.17(-1.18%)
Oct 28, 2013 14.07 14.12 13.93 14.06 669,974 +0.03(+0.25%)
Oct 25, 2013 13.98 14.08 13.95 14.03 934,812 +0.04(+0.31%)
Oct 24, 2013 13.97 14.01 13.86 13.99 932,568 +0.03(+0.19%)
Oct 23, 2013 14.01 14.08 13.86 13.96 479,152 -0.06(-0.44%)
Oct 22, 2013 14.29 14.43 13.88 14.02 620,376 +0.05(+0.38%)
Oct 21, 2013 13.86 13.99 13.73 13.97 1,475,582 +0.12(+0.88%)
Oct 18, 2013 13.97 14.01 13.78 13.85 476,515 +0.03(+0.25%)
Oct 17, 2013 13.72 13.97 13.71 13.81 467,560 +0.12(+0.89%)
Oct 16, 2013 13.54 13.75 13.49 13.69 1,087,522 +0.23(+1.69%)
Oct 15, 2013 13.53 13.58 13.39 13.46 508,975 -0.03(-0.26%)
Oct 14, 2013 13.82 13.83 13.40 13.50 1,077,320 +0.10(+0.72%)
Oct 11, 2013 13.40 13.64 13.31 13.40 897,186 +0.03(+0.20%)
Oct 10, 2013 13.37 13.44 13.31 13.38 975,802 +0.09(+0.66%)
Oct 09, 2013 13.51 13.58 13.18 13.29 1,728,966 -0.20(-1.49%)
Oct 08, 2013 13.63 13.73 13.44 13.49 1,750,168 -0.13(-0.96%)
Oct 07, 2013 13.68 13.79 13.59 13.62 1,537,618 -0.17(-1.27%)
Oct 04, 2013 13.65 13.99 13.54 13.79 1,324,607 +0.17(+1.28%)
Oct 03, 2013 13.73 13.79 13.49 13.62 1,262,147 -0.19(-1.39%)
Oct 02, 2013 13.92 13.92 13.63 13.81 2,073,468 -0.17(-1.25%)
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.