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 (%)
Sep 30, 2016 19.64 19.79 19.21 19.57 4,637,013 +0.04(+0.19%)
Sep 29, 2016 19.44 19.74 19.20 19.53 3,184,109 +0.09(+0.46%)
Sep 28, 2016 19.52 19.64 19.33 19.44 1,642,907 -0.11(-0.55%)
Sep 27, 2016 19.67 19.73 19.51 19.55 3,280,402 -0.04(-0.18%)
Sep 26, 2016 19.68 19.75 19.52 19.59 3,068,890 -0.13(-0.64%)
Sep 23, 2016 19.60 19.74 19.42 19.71 5,323,182 +0.07(+0.37%)
Sep 22, 2016 19.62 19.79 19.56 19.64 2,586,672 +0.16(+0.84%)
Sep 21, 2016 19.56 19.63 19.08 19.48 3,920,758 +0.00(+0.00%)
Sep 20, 2016 19.56 19.64 19.39 19.48 2,939,867 +0.07(+0.37%)
Sep 19, 2016 19.06 19.43 18.95 19.41 1,273,991 +0.35(+1.85%)
Sep 16, 2016 18.99 19.12 18.92 19.05 4,470,188 -0.03(-0.14%)
Sep 15, 2016 19.01 19.12 18.79 19.08 2,992,418 +0.12(+0.62%)
Sep 14, 2016 19.15 19.28 18.79 18.96 3,711,694 -0.18(-0.94%)
Sep 13, 2016 19.67 19.89 19.14 19.14 4,036,427 -0.64(-3.24%)
Sep 12, 2016 19.41 19.90 19.41 19.79 8,611,310 +0.39(+2.00%)
Sep 09, 2016 19.65 19.70 19.28 19.40 7,209,949 -0.45(-2.27%)
Sep 08, 2016 19.97 20.07 19.80 19.85 17,630,212 -0.69(-3.38%)
Sep 07, 2016 20.51 20.54 20.35 20.54 1,035,304 +0.08(+0.40%)
Sep 06, 2016 20.17 20.48 20.03 20.46 2,238,271 +0.32(+1.61%)
Sep 02, 2016 19.88 20.14 20.14 20.14 2,051,154 +0.36(+1.82%)
Sep 01, 2016 19.77 19.86 19.63 19.78 1,173,500 +0.05(+0.23%)
Aug 31, 2016 19.71 19.84 19.54 19.73 2,145,470 +0.05(+0.23%)
Aug 30, 2016 20.00 20.00 19.58 19.69 1,710,060 -0.24(-1.22%)
Aug 29, 2016 19.92 20.12 19.90 19.93 915,555 +0.02(+0.09%)
Aug 26, 2016 19.95 20.00 19.70 19.91 1,886,800 +0.04(+0.18%)
Aug 25, 2016 19.73 20.08 19.70 19.88 877,082 +0.14(+0.73%)
Aug 24, 2016 19.85 19.87 19.54 19.73 1,230,493 -0.14(-0.73%)
Aug 23, 2016 19.92 19.95 19.81 19.88 1,892,478 +0.06(+0.32%)
Aug 22, 2016 19.99 20.10 19.80 19.81 1,892,812 -0.22(-1.08%)
Aug 19, 2016 20.21 20.23 19.99 20.03 841,462 -0.27(-1.33%)
Aug 18, 2016 20.31 20.36 20.05 20.30 2,376,612 +0.03(+0.13%)
Aug 17, 2016 20.26 20.33 20.11 20.27 1,947,944 +0.07(+0.36%)
Aug 16, 2016 20.25 20.26 20.01 20.20 899,699 -0.03(-0.13%)
Aug 15, 2016 20.09 20.27 20.09 20.23 1,722,133 +0.14(+0.67%)
Aug 12, 2016 20.15 20.39 20.06 20.09 1,394,956 -0.03(-0.13%)
Aug 11, 2016 20.47 20.48 19.99 20.12 1,678,120 -0.29(-1.41%)
Aug 10, 2016 20.44 20.49 20.32 20.41 1,668,086 +0.00(+0.00%)
Aug 09, 2016 20.51 20.60 20.33 20.41 2,873,837 -0.20(-0.96%)
Aug 08, 2016 20.42 20.74 20.30 20.61 3,443,715 +0.35(+1.74%)
Aug 05, 2016 19.98 20.26 19.69 20.26 2,241,345 +0.79(+4.03%)
Aug 04, 2016 19.42 19.55 19.32 19.47 1,201,218 +0.07(+0.37%)
Aug 03, 2016 19.43 19.56 19.29 19.40 1,449,911 -0.06(-0.32%)
Aug 02, 2016 19.52 19.64 19.44 19.46 1,300,681 -0.14(-0.74%)
Aug 01, 2016 19.62 19.66 19.50 19.61 791,389 +0.03(+0.14%)
Jul 29, 2016 19.29 19.64 19.29 19.58 1,075,719 +0.24(+1.26%)
Jul 28, 2016 19.05 19.48 19.04 19.34 1,137,148 +0.25(+1.32%)
Jul 27, 2016 19.23 19.26 18.86 19.08 2,865,085 -0.12(-0.61%)
Jul 26, 2016 19.23 19.28 19.07 19.20 1,055,468 -0.08(-0.42%)
Jul 25, 2016 19.23 19.34 19.16 19.28 1,342,276 +0.09(+0.47%)
Jul 22, 2016 19.01 19.25 18.95 19.19 2,466,811 +0.20(+1.05%)
Jul 21, 2016 19.18 19.20 18.89 18.99 5,896,535 -0.18(-0.94%)
Jul 20, 2016 19.10 19.17 19.03 19.17 2,308,477 +0.11(+0.57%)
Jul 19, 2016 18.86 19.08 18.82 19.07 3,226,007 +0.13(+0.67%)
Jul 18, 2016 18.88 19.06 18.77 18.94 3,093,719 +0.13(+0.67%)
Jul 15, 2016 18.75 18.82 18.60 18.81 6,616,095 +0.03(+0.14%)
Jul 14, 2016 18.89 18.96 18.75 18.79 1,421,119 -0.09(-0.48%)
Jul 13, 2016 18.95 18.97 18.70 18.88 3,098,695 -0.06(-0.33%)
Jul 12, 2016 19.08 19.17 18.89 18.94 2,789,934 -0.09(-0.47%)
Jul 11, 2016 18.96 19.06 18.79 19.03 2,371,935 +0.14(+0.76%)
Jul 08, 2016 18.51 18.90 18.43 18.88 2,428,989 +0.45(+2.45%)
Jul 07, 2016 18.73 18.73 18.39 18.43 3,760,704 -0.31(-1.64%)
Jul 06, 2016 18.74 18.97 18.65 18.74 4,078,620 -0.05(-0.29%)
Jul 05, 2016 18.59 18.83 18.50 18.79 1,766,149 +0.16(+0.87%)
Jul 01, 2016 18.56 18.63 18.63 18.63 2,440,726 +0.15(+0.83%)
Jun 30, 2016 18.29 18.48 18.15 18.48 2,740,815 +0.20(+1.09%)
Jun 29, 2016 18.14 18.47 18.07 18.28 5,142,648 +0.25(+1.40%)
Jun 28, 2016 17.44 18.10 17.40 18.03 6,135,357 +0.74(+4.28%)
Jun 27, 2016 17.14 17.45 17.08 17.29 6,549,135 +0.04(+0.21%)
Jun 24, 2016 16.76 17.29 16.66 17.25 7,527,874 +0.12(+0.68%)
Jun 23, 2016 17.09 17.22 17.05 17.13 3,703,299 +0.16(+0.96%)
Jun 22, 2016 16.92 17.02 16.84 16.97 2,934,683 +0.01(+0.05%)
Jun 21, 2016 16.83 16.98 16.75 16.96 2,331,784 +0.14(+0.86%)
Jun 20, 2016 16.63 16.87 16.60 16.82 3,264,820 +0.25(+1.53%)
Jun 17, 2016 16.20 16.62 16.16 16.57 6,225,921 +0.31(+1.89%)
Jun 16, 2016 16.13 16.29 16.02 16.26 1,738,871 +0.09(+0.56%)
Jun 15, 2016 15.85 16.23 15.83 16.17 3,290,003 +0.34(+2.17%)
Jun 14, 2016 16.11 16.15 15.82 15.83 2,277,260 -0.32(-1.96%)
Jun 13, 2016 16.30 16.30 16.11 16.14 2,303,638 -0.09(-0.56%)
Jun 10, 2016 16.11 16.27 16.09 16.23 1,670,245 -0.04(-0.22%)
Jun 09, 2016 16.21 16.32 16.11 16.27 1,490,889 +0.06(+0.39%)
Jun 08, 2016 16.02 16.23 15.99 16.20 1,189,956 +0.14(+0.90%)
Jun 07, 2016 16.05 16.15 15.99 16.06 2,290,324 +0.00(+0.00%)
Jun 06, 2016 16.38 16.43 16.02 16.06 3,030,464 -0.37(-2.25%)
Jun 03, 2016 16.58 16.74 16.39 16.43 1,181,689 -0.13(-0.76%)
Jun 02, 2016 16.57 16.64 16.45 16.56 1,458,045 -0.04(-0.22%)
Jun 01, 2016 16.49 16.65 16.42 16.59 2,291,643 +0.09(+0.55%)
May 31, 2016 16.74 16.77 16.47 16.50 2,019,060 -0.22(-1.29%)
May 27, 2016 16.63 16.72 16.72 16.72 3,104,342 +0.05(+0.27%)
May 26, 2016 16.39 16.73 16.39 16.67 2,472,798 +0.22(+1.31%)
May 25, 2016 16.23 16.50 16.18 16.46 2,447,956 +0.29(+1.78%)
May 24, 2016 15.96 16.23 15.89 16.17 2,483,564 +0.30(+1.87%)
May 23, 2016 16.04 16.08 15.85 15.87 1,530,787 -0.12(-0.73%)
May 20, 2016 15.73 15.99 15.73 15.99 1,208,619 +0.25(+1.60%)
May 19, 2016 15.58 15.79 15.40 15.74 1,671,675 +0.04(+0.23%)
May 18, 2016 15.94 15.98 15.59 15.70 3,074,889 -0.25(-1.58%)
May 17, 2016 16.13 16.28 15.86 15.95 1,851,154 -0.23(-1.44%)
May 16, 2016 15.94 16.37 15.94 16.19 3,356,570 +0.22(+1.41%)
May 13, 2016 15.85 15.99 15.80 15.96 1,393,158 +0.01(+0.06%)
May 12, 2016 15.74 16.00 15.60 15.95 2,455,857 +0.29(+1.84%)
May 11, 2016 15.75 15.91 15.63 15.66 2,619,705 -0.09(-0.57%)
May 10, 2016 15.78 16.01 15.62 15.76 5,041,970 +0.02(+0.11%)
May 09, 2016 15.50 15.94 15.46 15.74 3,265,067 +0.34(+2.22%)
May 06, 2016 14.53 15.40 14.53 15.40 4,390,545 +0.79(+5.42%)
May 05, 2016 14.58 14.62 14.45 14.60 1,887,269 +0.06(+0.43%)
May 04, 2016 14.32 14.57 14.29 14.54 1,689,785 +0.16(+1.13%)
May 03, 2016 14.31 14.43 14.17 14.38 1,006,178 -0.06(-0.44%)
May 02, 2016 14.24 14.45 14.23 14.44 1,325,284 +0.21(+1.45%)
Apr 29, 2016 14.33 14.34 14.07 14.23 1,158,838 -0.12(-0.82%)
Apr 28, 2016 14.19 14.37 14.16 14.35 1,334,427 +0.13(+0.89%)
Apr 27, 2016 14.22 14.28 14.16 14.23 679,214 -0.03(-0.19%)
Apr 26, 2016 14.15 14.25 14.14 14.25 643,184 +0.08(+0.57%)
Apr 25, 2016 14.12 14.17 14.06 14.17 533,200 +0.02(+0.13%)
Apr 22, 2016 14.07 14.19 14.04 14.15 562,804 +0.10(+0.70%)
Apr 21, 2016 14.41 14.41 14.02 14.05 1,020,127 -0.32(-2.25%)
Apr 20, 2016 14.37 14.50 14.29 14.38 1,653,155 -0.02(-0.12%)
Apr 19, 2016 14.34 14.56 14.34 14.40 1,645,930 +0.07(+0.50%)
Apr 18, 2016 14.16 14.32 14.07 14.32 784,626 +0.14(+1.02%)
Apr 15, 2016 14.02 14.23 14.01 14.18 1,268,525 +0.13(+0.90%)
Apr 14, 2016 14.01 14.07 13.98 14.05 1,931,896 -0.01(-0.06%)
Apr 13, 2016 14.12 14.20 13.82 14.06 2,014,175 -0.04(-0.26%)
Apr 12, 2016 14.12 14.17 14.05 14.10 801,399 +0.03(+0.19%)
Apr 11, 2016 14.15 14.28 14.05 14.07 930,793 -0.03(-0.19%)
Apr 08, 2016 14.21 14.26 14.06 14.10 2,414,271 -0.05(-0.38%)
Apr 07, 2016 14.18 14.25 14.06 14.15 2,263,546 -0.07(-0.51%)
Apr 06, 2016 14.07 14.27 14.05 14.23 622,680 +0.13(+0.89%)
Apr 05, 2016 14.01 14.14 13.98 14.10 2,449,504 +0.01(+0.06%)
Apr 04, 2016 14.25 14.31 14.04 14.09 1,368,463 -0.18(-1.26%)
Apr 01, 2016 14.23 14.30 14.00 14.27 2,531,249 -0.04(-0.25%)
Mar 31, 2016 14.15 14.32 14.05 14.31 2,325,587 +0.17(+1.21%)
Mar 30, 2016 14.23 14.25 14.08 14.14 649,544 -0.03(-0.19%)
Mar 29, 2016 14.05 14.17 13.97 14.16 1,115,782 +0.13(+0.90%)
Mar 28, 2016 13.87 14.09 13.85 14.04 1,375,983 +0.20(+1.43%)
Mar 24, 2016 13.73 13.84 13.84 13.84 2,542,422 +0.11(+0.79%)
Mar 23, 2016 14.05 14.10 13.72 13.73 2,363,496 -0.33(-2.37%)
Mar 22, 2016 14.07 14.13 14.03 14.06 1,020,990 -0.04(-0.32%)
Mar 21, 2016 14.12 14.26 14.02 14.11 1,393,851 -0.03(-0.19%)
Mar 18, 2016 14.20 14.22 14.06 14.14 2,846,278 -0.02(-0.13%)
Mar 17, 2016 14.20 14.31 14.13 14.15 2,514,806 -0.04(-0.32%)
Mar 16, 2016 14.06 14.22 14.03 14.20 768,253 +0.16(+1.15%)
Mar 15, 2016 14.10 14.14 14.00 14.04 697,562 -0.17(-1.20%)
Mar 14, 2016 14.11 14.23 14.05 14.21 853,979 +0.05(+0.38%)
Mar 11, 2016 13.80 14.19 13.73 14.15 1,860,509 +0.40(+2.95%)
Mar 10, 2016 13.96 14.06 13.69 13.75 2,185,017 -0.13(-0.91%)
Mar 09, 2016 13.83 13.96 13.61 13.87 2,244,212 -0.08(-0.58%)
Mar 08, 2016 13.77 14.03 13.69 13.95 1,876,744 +0.10(+0.71%)
Mar 07, 2016 13.89 13.91 13.77 13.86 1,537,243 -0.09(-0.64%)
Mar 04, 2016 13.74 13.95 13.70 13.95 1,858,033 +0.18(+1.30%)
Mar 03, 2016 13.51 13.77 13.45 13.77 1,501,402 +0.23(+1.72%)
Mar 02, 2016 13.38 13.55 13.17 13.53 3,005,943 +0.04(+0.27%)
Mar 01, 2016 12.74 13.52 12.62 13.50 4,604,567 +0.94(+7.50%)
Feb 29, 2016 12.65 12.77 12.53 12.56 9,818,010 -0.19(-1.48%)
Feb 26, 2016 12.65 13.09 12.57 12.74 5,322,232 +0.19(+1.50%)
Feb 25, 2016 12.21 12.57 12.21 12.56 2,010,685 +0.37(+3.02%)
Feb 24, 2016 12.18 12.27 12.00 12.19 918,918 -0.05(-0.44%)
Feb 23, 2016 12.32 12.49 12.21 12.24 1,190,926 -0.12(-0.94%)
Feb 22, 2016 12.44 12.62 12.34 12.36 1,598,786 -0.03(-0.22%)
Feb 19, 2016 12.29 12.43 12.22 12.39 1,587,815 +0.06(+0.51%)
Feb 18, 2016 12.41 12.41 12.26 12.32 1,034,424 -0.04(-0.29%)
Feb 17, 2016 12.35 12.50 12.33 12.36 1,344,364 +0.09(+0.73%)
Feb 16, 2016 12.20 12.30 12.04 12.27 1,122,433 +0.15(+1.26%)
Feb 12, 2016 11.94 12.12 12.12 12.12 1,257,976 +0.27(+2.27%)
Feb 11, 2016 12.09 12.11 11.80 11.85 1,453,976 -0.39(-3.22%)
Feb 10, 2016 12.18 12.56 12.18 12.24 1,350,039 +0.10(+0.81%)
Feb 09, 2016 12.47 12.59 12.10 12.14 1,650,739 -0.45(-3.56%)
Feb 08, 2016 12.98 12.98 12.47 12.59 1,650,849 -0.48(-3.64%)
Feb 05, 2016 13.33 13.37 13.00 13.07 1,188,942 -0.29(-2.15%)
Feb 04, 2016 13.32 13.48 13.23 13.35 1,320,095 -0.06(-0.47%)
Feb 03, 2016 13.26 13.53 13.18 13.42 1,297,909 +0.21(+1.56%)
Feb 02, 2016 13.43 13.43 13.18 13.21 1,267,255 -0.26(-1.93%)
Feb 01, 2016 13.41 13.57 13.36 13.47 1,093,272 +0.03(+0.20%)
Jan 29, 2016 13.30 13.45 13.26 13.44 1,625,890 +0.17(+1.28%)
Jan 28, 2016 13.47 13.52 13.19 13.27 1,492,662 -0.08(-0.60%)
Jan 27, 2016 13.44 13.60 13.28 13.35 1,533,761 -0.12(-0.87%)
Jan 26, 2016 13.18 13.47 13.14 13.47 1,685,812 +0.33(+2.53%)
Jan 25, 2016 13.40 13.53 13.11 13.14 1,246,107 -0.29(-2.14%)
Jan 22, 2016 13.28 13.49 13.23 13.43 1,187,715 +0.30(+2.25%)
Jan 21, 2016 13.31 13.38 13.04 13.13 1,641,752 -0.13(-1.01%)
Jan 20, 2016 13.23 13.45 12.82 13.26 3,278,097 -0.06(-0.47%)
Jan 19, 2016 13.37 13.47 13.27 13.33 1,389,417 +0.02(+0.13%)
Jan 15, 2016 13.30 13.31 13.31 13.31 1,780,368 -0.14(-1.07%)
Jan 14, 2016 13.62 13.67 13.38 13.45 1,622,818 -0.15(-1.12%)
Jan 13, 2016 13.88 13.92 13.61 13.61 2,411,054 -0.26(-1.88%)
Jan 12, 2016 14.09 14.10 13.76 13.87 1,619,642 -0.18(-1.28%)
Jan 11, 2016 14.12 14.21 14.02 14.04 2,281,279 -0.03(-0.19%)
Jan 08, 2016 14.30 14.43 14.04 14.07 1,708,640 -0.21(-1.44%)
Jan 07, 2016 14.39 14.52 14.28 14.28 1,442,574 -0.30(-2.09%)
Jan 06, 2016 14.59 14.66 14.50 14.58 1,001,992 -0.11(-0.73%)
Jan 05, 2016 14.67 14.78 14.59 14.69 1,173,416 +0.02(+0.12%)
Jan 04, 2016 14.80 14.83 14.57 14.67 1,368,541 -0.27(-1.80%)
Dec 31, 2015 14.89 14.94 14.94 14.94 1,085,258 +0.02(+0.12%)
Dec 30, 2015 14.91 14.99 14.87 14.92 631,887 +0.00(+0.00%)
Dec 29, 2015 14.77 14.92 14.76 14.92 760,105 +0.20(+1.34%)
Dec 28, 2015 14.63 14.74 14.57 14.73 1,042,434 +0.09(+0.61%)
Dec 24, 2015 14.72 14.64 14.64 14.64 486,933 -0.07(-0.49%)
Dec 23, 2015 14.74 14.78 14.64 14.71 1,208,557 +0.03(+0.18%)
Dec 22, 2015 14.67 14.80 14.64 14.68 1,445,654 +0.04(+0.31%)
Dec 21, 2015 14.44 14.64 14.37 14.64 1,256,171 +0.23(+1.62%)
Dec 18, 2015 14.55 14.61 14.30 14.40 4,720,231 -0.18(-1.23%)
Dec 17, 2015 14.46 14.73 14.39 14.58 2,769,972 -0.13(-0.91%)
Dec 16, 2015 14.55 14.78 14.48 14.72 3,194,572 +0.22(+1.55%)
Dec 15, 2015 14.49 14.68 14.46 14.49 8,032,835 +0.10(+0.69%)
Dec 14, 2015 14.29 14.40 14.17 14.39 4,652,209 +0.13(+0.88%)
Dec 11, 2015 14.53 14.56 14.24 14.27 5,805,485 -0.27(-1.85%)
Dec 10, 2015 14.41 14.61 14.38 14.54 12,227,834 +0.14(+0.99%)
Dec 09, 2015 14.41 14.48 14.29 14.39 3,764,291 -0.04(-0.25%)
Dec 08, 2015 14.58 15.50 14.39 14.43 5,267,900 +0.26(+1.83%)
Dec 07, 2015 14.36 14.41 14.16 14.17 2,434,298 -0.22(-1.55%)
Dec 04, 2015 14.16 14.48 14.13 14.39 2,937,549 +0.11(+0.75%)
Dec 03, 2015 14.98 15.30 14.25 14.29 12,110,378 -0.69(-4.60%)
Dec 02, 2015 14.98 15.12 14.92 14.98 1,378,541 -0.04(-0.24%)
Dec 01, 2015 15.05 15.11 14.94 15.01 1,183,484 +0.01(+0.06%)
Nov 30, 2015 14.87 15.16 14.87 15.00 1,889,362 +0.12(+0.78%)
Nov 27, 2015 14.84 14.92 14.84 14.89 1,160,855 +0.04(+0.24%)
Nov 25, 2015 15.04 14.85 14.85 14.85 996,891 -0.21(-1.37%)
Nov 24, 2015 14.86 15.09 14.80 15.06 1,013,082 +0.19(+1.26%)
Nov 23, 2015 14.77 14.94 14.77 14.87 559,481 +0.09(+0.60%)
Nov 20, 2015 14.68 14.83 14.67 14.78 735,629 +0.17(+1.16%)
Nov 19, 2015 14.52 14.81 14.52 14.61 1,032,304 +0.11(+0.74%)
Nov 18, 2015 14.60 14.63 14.48 14.50 1,345,254 -0.04(-0.31%)
Nov 17, 2015 14.70 14.85 14.55 14.55 827,379 -0.18(-1.21%)
Nov 16, 2015 14.51 14.73 14.45 14.73 782,957 +0.21(+1.42%)
Nov 13, 2015 14.67 14.72 14.46 14.52 660,553 -0.14(-0.98%)
Nov 12, 2015 14.93 14.93 14.66 14.66 496,747 -0.28(-1.86%)
Nov 11, 2015 14.89 14.98 14.73 14.94 1,041,441 +0.06(+0.42%)
Nov 10, 2015 14.54 14.90 14.49 14.88 1,511,153 +0.30(+2.02%)
Nov 09, 2015 14.55 14.66 14.46 14.58 1,763,970 -0.01(-0.06%)
Nov 06, 2015 14.81 14.81 14.24 14.59 2,673,162 -0.11(-0.73%)
Nov 05, 2015 15.12 15.12 14.63 14.70 2,138,088 -0.44(-2.89%)
Nov 04, 2015 14.99 15.16 14.97 15.14 1,118,823 +0.14(+0.95%)
Nov 03, 2015 15.02 15.06 14.88 14.99 923,868 -0.06(-0.42%)
Nov 02, 2015 14.73 15.07 14.71 15.06 645,728 +0.30(+2.06%)
Oct 30, 2015 14.84 14.92 14.69 14.75 919,274 -0.13(-0.84%)
Oct 29, 2015 14.74 14.94 14.73 14.88 985,200 +0.04(+0.30%)
Oct 28, 2015 15.01 15.07 14.64 14.83 1,269,030 -0.17(-1.13%)
Oct 27, 2015 15.00 15.09 14.96 15.00 874,603 -0.02(-0.12%)
Oct 26, 2015 15.04 15.11 14.91 15.02 533,996 -0.04(-0.24%)
Oct 23, 2015 15.22 15.23 15.01 15.06 1,182,127 -0.13(-0.82%)
Oct 22, 2015 15.05 15.21 15.03 15.18 747,562 +0.17(+1.13%)
Oct 21, 2015 15.19 15.20 14.97 15.01 767,039 -0.19(-1.23%)
Oct 20, 2015 15.07 15.20 15.03 15.20 709,323 +0.10(+0.65%)
Oct 19, 2015 14.98 15.10 14.97 15.10 590,343 +0.08(+0.54%)
Oct 16, 2015 14.98 15.04 14.93 15.02 707,392 +0.04(+0.30%)
Oct 15, 2015 14.89 14.98 14.82 14.98 508,877 +0.11(+0.72%)
Oct 14, 2015 14.76 14.99 14.72 14.87 827,261 +0.11(+0.73%)
Oct 13, 2015 14.95 14.95 14.69 14.76 1,013,871 -0.21(-1.43%)
Oct 12, 2015 14.92 14.98 14.88 14.98 811,132 +0.03(+0.18%)
Oct 09, 2015 14.98 14.99 14.86 14.95 672,538 -0.03(-0.18%)
Oct 08, 2015 14.89 14.98 14.77 14.98 970,508 +0.06(+0.42%)
Oct 07, 2015 14.65 14.91 14.59 14.91 1,215,185 +0.26(+1.77%)
Oct 06, 2015 14.70 14.76 14.60 14.65 997,336 -0.04(-0.30%)
Oct 05, 2015 14.77 14.79 14.66 14.70 1,777,973 -0.04(-0.24%)
Oct 02, 2015 14.47 14.77 14.29 14.73 2,209,390 +0.22(+1.54%)
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.