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 (%)
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%)
Sep 02, 2014 14.28 14.72 14.04 14.11 33,433 -0.10(-0.70%)
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%)
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.