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 (%)
Apr 30, 2014 13.62 13.76 13.34 13.75 69,055 +0.05(+0.36%)
Apr 29, 2014 13.47 13.83 13.09 13.70 68,253 +0.22(+1.63%)
Apr 28, 2014 13.74 13.82 13.15 13.48 136,131 -0.21(-1.53%)
Apr 25, 2014 14.19 14.30 13.65 13.69 31,019 -0.55(-3.86%)
Apr 24, 2014 14.12 14.44 14.11 14.24 51,062 +0.25(+1.79%)
Apr 23, 2014 14.12 14.12 13.66 13.99 66,610 -0.12(-0.85%)
Apr 22, 2014 14.33 14.37 13.84 14.11 84,159 -0.24(-1.67%)
Apr 21, 2014 13.97 14.55 13.50 14.35 86,834 +0.48(+3.46%)
Apr 17, 2014 14.04 13.87 13.87 13.87 15,100 -0.19(-1.35%)
Apr 16, 2014 14.07 14.12 13.83 14.06 46,595 -0.06(-0.42%)
Apr 15, 2014 14.32 14.32 13.81 14.12 30,221 -0.09(-0.63%)
Apr 14, 2014 14.31 14.31 13.91 14.21 35,462 +0.06(+0.42%)
Apr 11, 2014 14.29 14.58 14.11 14.15 64,646 -0.27(-1.87%)
Apr 10, 2014 14.43 14.50 14.07 14.42 65,617 +0.02(+0.14%)
Apr 09, 2014 14.27 14.80 14.13 14.40 79,169 +0.18(+1.27%)
Apr 08, 2014 14.45 14.54 13.99 14.22 154,076 -0.28(-1.93%)
Apr 07, 2014 14.88 14.98 14.27 14.50 51,802 -0.50(-3.33%)
Apr 04, 2014 15.05 15.10 14.43 15.00 147,174 +0.02(+0.13%)
Apr 03, 2014 14.94 15.00 14.49 14.98 162,113 -0.02(-0.13%)
Apr 02, 2014 14.55 15.21 14.41 15.00 86,418 +0.40(+2.74%)
Apr 01, 2014 14.11 14.67 14.00 14.60 218,398 +0.36(+2.53%)
Mar 31, 2014 14.20 14.33 13.43 14.24 933,688 +0.08(+0.56%)
Mar 28, 2014 14.26 14.38 13.90 14.16 141,520 -0.11(-0.77%)
Mar 27, 2014 14.54 14.83 13.75 14.27 127,967 -0.25(-1.72%)
Mar 26, 2014 14.46 14.65 14.30 14.52 96,529 +0.07(+0.48%)
Mar 25, 2014 14.50 15.13 14.20 14.45 240,178 -0.07(-0.48%)
Mar 24, 2014 15.00 15.00 14.21 14.52 240,368 -0.09(-0.62%)
Mar 21, 2014 15.12 15.34 14.61 14.61 320,841 -0.39(-2.60%)
Mar 20, 2014 15.12 15.36 14.81 15.00 199,988 -0.18(-1.19%)
Mar 19, 2014 15.20 15.74 15.02 15.18 139,209 +0.18(+1.20%)
Mar 18, 2014 14.93 15.10 14.73 15.00 121,975 -0.10(-0.66%)
Mar 17, 2014 15.31 15.48 14.93 15.10 54,469 +0.01(+0.07%)
Mar 14, 2014 15.19 15.38 14.95 15.09 42,657 +0.09(+0.60%)
Mar 13, 2014 15.50 15.67 14.65 15.00 67,821 -0.47(-3.04%)
Mar 12, 2014 14.56 15.53 14.56 15.47 80,020 +0.70(+4.74%)
Mar 11, 2014 14.72 15.13 14.53 14.77 125,893 -0.13(-0.87%)
Mar 10, 2014 15.00 15.25 14.73 14.90 149,765 -0.94(-5.93%)
Mar 07, 2014 15.27 15.93 15.05 15.84 95,792 +0.74(+4.90%)
Mar 06, 2014 14.76 15.19 14.76 15.10 84,061 +0.50(+3.42%)
Mar 05, 2014 14.75 14.84 14.32 14.60 56,027 +0.19(+1.32%)
Mar 04, 2014 14.31 14.98 14.19 14.41 155,791 +0.24(+1.69%)
Mar 03, 2014 13.57 14.22 13.47 14.17 121,012 +0.54(+3.96%)
Feb 28, 2014 14.01 14.48 13.60 13.63 124,468 -0.37(-2.64%)
Feb 27, 2014 14.02 14.48 13.80 14.00 149,392 +0.10(+0.72%)
Feb 26, 2014 13.42 14.00 12.50 13.90 75,163 +0.31(+2.28%)
Feb 25, 2014 12.80 13.81 12.80 13.59 264,498 +0.94(+7.43%)
Feb 24, 2014 12.45 12.77 12.32 12.65 33,230 +0.04(+0.32%)
Feb 21, 2014 12.85 12.85 12.58 12.61 29,426 -0.09(-0.71%)
Feb 20, 2014 12.73 12.84 12.60 12.70 52,371 +0.11(+0.87%)
Feb 19, 2014 12.73 12.73 12.51 12.59 5,509 -0.08(-0.63%)
Feb 18, 2014 12.90 12.90 12.55 12.67 37,812 +0.01(+0.08%)
Feb 14, 2014 12.46 12.66 12.66 12.66 58,700 +0.27(+2.18%)
Feb 13, 2014 12.02 12.61 12.02 12.39 37,157 +0.40(+3.34%)
Feb 12, 2014 12.26 12.60 11.99 11.99 54,311 -0.33(-2.68%)
Feb 11, 2014 12.76 12.85 12.32 12.32 122,124 -0.53(-4.12%)
Feb 10, 2014 12.93 12.93 12.79 12.85 135,951 +0.10(+0.78%)
Feb 07, 2014 12.71 12.89 12.58 12.75 97,812 +0.00(+0.00%)
Feb 06, 2014 12.97 13.26 12.53 12.75 180,898 +0.58(+4.77%)
Feb 05, 2014 12.10 12.35 11.93 12.17 260,024 -0.04(-0.33%)
Feb 04, 2014 12.26 12.77 12.17 12.21 131,135 +0.09(+0.74%)
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.