Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Home Co. Llc (NY: NWHM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 14.19 14.40 14.19 14.25 11,715 -0.01(-0.07%)
Nov 26, 2014 14.11 14.26 14.26 14.26 6,700 -0.02(-0.14%)
Nov 25, 2014 14.50 14.50 14.14 14.28 8,189 -0.33(-2.26%)
Nov 24, 2014 14.75 14.75 14.23 14.61 34,869 +0.15(+1.04%)
Nov 21, 2014 14.32 14.89 14.32 14.46 34,981 +0.40(+2.84%)
Nov 20, 2014 14.21 14.21 13.97 14.06 17,995 -0.01(-0.07%)
Nov 19, 2014 13.90 14.16 13.72 14.07 40,044 +0.06(+0.43%)
Nov 18, 2014 14.03 14.24 13.95 14.01 20,007 +0.01(+0.07%)
Nov 17, 2014 14.37 14.37 13.99 14.00 22,534 -0.45(-3.11%)
Nov 14, 2014 14.16 14.47 14.01 14.45 43,726 +0.35(+2.48%)
Nov 13, 2014 14.23 14.49 14.04 14.10 29,336 -0.25(-1.74%)
Nov 12, 2014 14.41 14.69 14.23 14.35 29,370 -0.21(-1.44%)
Nov 11, 2014 14.41 14.60 13.96 14.56 64,378 -0.02(-0.14%)
Nov 10, 2014 14.29 14.60 13.95 14.58 80,173 +0.52(+3.70%)
Nov 07, 2014 14.40 14.75 13.79 14.06 78,798 -0.96(-6.39%)
Nov 06, 2014 14.70 15.17 14.47 15.02 120,479 +0.19(+1.28%)
Nov 05, 2014 14.90 14.99 14.68 14.83 16,446 -0.02(-0.13%)
Nov 04, 2014 14.93 15.09 14.52 14.85 23,391 -0.30(-1.98%)
Nov 03, 2014 15.09 15.34 14.70 15.15 68,342 -0.02(-0.13%)
Oct 31, 2014 15.53 15.65 14.91 15.17 69,918 -0.19(-1.24%)
Oct 30, 2014 15.58 15.58 14.95 15.36 39,550 -0.35(-2.23%)
Oct 29, 2014 15.70 15.70 15.54 15.71 8,048 +0.08(+0.51%)
Oct 28, 2014 15.37 15.91 15.20 15.63 75,398 +0.34(+2.22%)
Oct 27, 2014 15.14 15.47 15.09 15.29 17,648 +0.00(+0.00%)
Oct 24, 2014 15.10 15.47 14.92 15.29 27,685 +0.14(+0.92%)
Oct 23, 2014 14.65 15.20 14.50 15.15 41,513 +0.55(+3.77%)
Oct 22, 2014 14.24 14.62 14.05 14.60 54,646 +0.30(+2.10%)
Oct 21, 2014 13.77 14.40 13.76 14.30 54,853 +0.53(+3.85%)
Oct 20, 2014 13.67 13.86 13.65 13.77 26,231 +0.08(+0.58%)
Oct 17, 2014 13.71 13.77 13.49 13.69 37,561 +0.17(+1.26%)
Oct 16, 2014 13.14 13.57 12.91 13.52 57,587 +0.11(+0.82%)
Oct 15, 2014 13.08 13.46 12.82 13.41 37,260 +0.07(+0.52%)
Oct 14, 2014 13.09 13.52 13.09 13.34 22,848 +0.32(+2.46%)
Oct 13, 2014 12.90 13.10 12.90 13.02 33,592 +0.22(+1.72%)
Oct 10, 2014 13.05 13.22 12.80 12.80 31,223 -0.21(-1.61%)
Oct 09, 2014 13.11 13.22 12.95 13.01 28,151 -0.16(-1.21%)
Oct 08, 2014 13.07 13.19 12.95 13.17 21,276 +0.13(+1.00%)
Oct 07, 2014 13.21 13.31 13.01 13.04 8,420 -0.29(-2.18%)
Oct 06, 2014 13.21 13.39 13.00 13.33 31,011 +0.11(+0.83%)
Oct 03, 2014 13.47 13.53 13.13 13.22 13,979 -0.10(-0.75%)
Oct 02, 2014 13.32 13.56 13.06 13.32 11,213 +0.07(+0.53%)
Oct 01, 2014 13.45 13.54 13.25 13.25 19,106 -0.25(-1.85%)
Sep 30, 2014 13.53 13.78 13.38 13.50 19,295 -0.19(-1.39%)
Sep 29, 2014 13.39 13.74 13.39 13.69 18,832 +0.10(+0.74%)
Sep 26, 2014 13.33 13.60 13.33 13.59 19,136 +0.29(+2.18%)
Sep 25, 2014 13.29 13.37 13.03 13.30 30,496 -0.16(-1.19%)
Sep 24, 2014 13.74 13.74 13.38 13.46 12,654 +0.04(+0.30%)
Sep 23, 2014 13.51 13.64 13.34 13.42 29,413 -0.09(-0.67%)
Sep 22, 2014 13.86 14.07 13.40 13.51 27,262 -0.45(-3.22%)
Sep 19, 2014 13.77 14.04 13.55 13.96 92,417 +0.24(+1.75%)
Sep 18, 2014 13.78 13.84 13.38 13.72 52,917 -0.06(-0.44%)
Sep 17, 2014 13.59 13.82 13.55 13.78 59,455 +0.15(+1.10%)
Sep 16, 2014 13.46 13.76 13.46 13.63 22,813 +0.08(+0.59%)
Sep 15, 2014 13.60 13.60 13.40 13.55 23,209 -0.12(-0.88%)
Sep 12, 2014 13.87 14.00 13.55 13.67 65,771 -0.06(-0.44%)
Sep 11, 2014 13.94 14.00 13.59 13.73 82,093 -0.31(-2.21%)
Sep 10, 2014 13.61 14.10 13.54 14.04 36,914 +0.36(+2.63%)
Sep 09, 2014 13.83 13.87 13.54 13.68 44,948 -0.03(-0.22%)
Sep 08, 2014 13.73 13.86 13.60 13.71 15,344 +0.03(+0.22%)
Sep 05, 2014 13.75 14.02 13.63 13.68 51,045 -0.11(-0.80%)
Sep 04, 2014 14.09 14.45 13.78 13.79 50,164 -0.35(-2.48%)
Sep 03, 2014 14.19 14.20 13.60 14.14 64,193 +0.03(+0.21%)
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.