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 (%)
Aug 29, 2014 14.25 14.21 14.21 14.21 49,300 -0.23(-1.59%)
Aug 28, 2014 14.08 14.59 13.59 14.44 108,107 +0.25(+1.76%)
Aug 27, 2014 14.10 14.30 14.02 14.19 14,851 +0.15(+1.07%)
Aug 26, 2014 14.32 14.33 13.98 14.04 20,982 -0.32(-2.23%)
Aug 25, 2014 14.54 14.70 13.86 14.36 52,504 -0.10(-0.69%)
Aug 22, 2014 14.40 14.72 13.98 14.46 45,282 +0.09(+0.63%)
Aug 21, 2014 13.82 14.45 13.82 14.37 25,526 +0.59(+4.28%)
Aug 20, 2014 14.25 14.25 13.69 13.78 53,749 -0.39(-2.75%)
Aug 19, 2014 13.75 14.40 13.75 14.17 37,349 +0.47(+3.43%)
Aug 18, 2014 13.63 13.83 13.63 13.70 14,226 +0.20(+1.48%)
Aug 15, 2014 13.35 13.61 13.15 13.50 25,594 +0.30(+2.27%)
Aug 14, 2014 13.30 13.30 13.05 13.20 75,026 -0.37(-2.73%)
Aug 13, 2014 13.29 13.63 13.15 13.57 28,251 +0.26(+1.95%)
Aug 12, 2014 14.03 14.03 13.23 13.31 91,032 -0.81(-5.74%)
Aug 11, 2014 13.93 14.27 13.22 14.12 48,509 +0.28(+2.02%)
Aug 08, 2014 13.03 13.50 13.03 13.84 132,041 +0.78(+5.97%)
Aug 07, 2014 13.10 13.10 13.00 13.06 52,423 -0.01(-0.08%)
Aug 06, 2014 13.01 13.08 12.63 13.07 192,524 +0.01(+0.08%)
Aug 05, 2014 13.04 13.09 12.96 13.06 34,693 -0.01(-0.08%)
Aug 04, 2014 13.00 13.10 12.94 13.07 54,045 +0.02(+0.15%)
Aug 01, 2014 13.01 13.06 12.85 13.05 46,332 +0.04(+0.31%)
Jul 31, 2014 12.84 13.05 12.50 13.01 66,600 -0.06(-0.46%)
Jul 30, 2014 13.06 13.10 12.95 13.07 27,233 +0.08(+0.62%)
Jul 29, 2014 12.90 13.11 12.75 12.99 55,784 -0.03(-0.23%)
Jul 28, 2014 12.95 13.12 12.73 13.02 48,393 +0.05(+0.39%)
Jul 25, 2014 12.92 13.00 12.91 12.97 21,188 -0.06(-0.46%)
Jul 24, 2014 13.00 13.12 12.86 13.03 29,007 +0.11(+0.85%)
Jul 23, 2014 13.02 13.14 12.91 12.92 16,408 -0.18(-1.37%)
Jul 22, 2014 13.05 13.22 12.95 13.10 33,334 +0.11(+0.85%)
Jul 21, 2014 13.05 13.32 12.94 12.99 85,441 -0.15(-1.14%)
Jul 18, 2014 13.14 13.23 13.07 13.14 23,319 -0.04(-0.30%)
Jul 17, 2014 13.25 13.25 13.11 13.18 88,666 -0.12(-0.90%)
Jul 16, 2014 13.43 13.53 13.17 13.30 98,676 -0.10(-0.75%)
Jul 15, 2014 13.42 13.85 13.16 13.40 91,360 -0.09(-0.67%)
Jul 14, 2014 13.49 13.62 13.20 13.49 61,462 +0.13(+0.97%)
Jul 11, 2014 13.39 13.53 13.22 13.36 75,797 -0.11(-0.82%)
Jul 10, 2014 13.73 13.92 13.32 13.47 29,550 -0.58(-4.13%)
Jul 09, 2014 14.18 14.24 13.66 14.05 40,949 -0.16(-1.13%)
Jul 08, 2014 14.47 14.47 13.90 14.21 37,942 -0.40(-2.74%)
Jul 07, 2014 14.70 14.70 14.28 14.61 33,037 -0.22(-1.48%)
Jul 03, 2014 14.24 14.83 14.83 14.83 40,700 +0.66(+4.66%)
Jul 02, 2014 13.90 14.27 13.90 14.17 61,953 -0.02(-0.14%)
Jul 01, 2014 14.28 14.33 14.00 14.19 57,458 +0.06(+0.42%)
Jun 30, 2014 13.94 14.59 13.78 14.13 108,001 +0.19(+1.36%)
Jun 27, 2014 12.75 14.00 12.56 13.94 237,752 +1.14(+8.91%)
Jun 26, 2014 12.82 13.00 12.77 12.80 17,623 -0.05(-0.39%)
Jun 25, 2014 12.57 13.00 12.47 12.85 64,119 +0.19(+1.50%)
Jun 24, 2014 12.65 12.86 12.51 12.66 41,866 -0.05(-0.39%)
Jun 23, 2014 12.99 12.99 12.45 12.71 39,372 -0.01(-0.08%)
Jun 20, 2014 12.74 12.74 12.55 12.72 66,558 +0.06(+0.47%)
Jun 19, 2014 12.49 12.75 12.37 12.66 17,844 +0.25(+2.01%)
Jun 18, 2014 12.41 12.47 12.30 12.41 15,285 -0.03(-0.24%)
Jun 17, 2014 12.31 12.52 12.21 12.44 36,114 +0.07(+0.57%)
Jun 16, 2014 12.29 12.46 12.17 12.37 43,440 +0.10(+0.81%)
Jun 13, 2014 12.38 12.65 12.19 12.27 13,788 -0.06(-0.49%)
Jun 12, 2014 12.35 12.36 12.02 12.33 82,391 -0.05(-0.40%)
Jun 11, 2014 12.63 12.72 12.30 12.38 23,760 -0.40(-3.13%)
Jun 10, 2014 13.03 13.06 12.65 12.78 41,453 -0.21(-1.62%)
Jun 06, 2014 12.88 13.13 12.56 12.99 62,485 +0.24(+1.88%)
Jun 05, 2014 12.08 12.90 12.08 12.75 49,846 +0.74(+6.16%)
Jun 04, 2014 11.76 12.06 11.76 12.01 101,227 +0.26(+2.21%)
Jun 03, 2014 12.00 12.50 11.50 11.75 63,265 -0.25(-2.08%)
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.