Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 14.38 14.51 14.28 14.51 2,903,694 +0.13(+0.93%)
Sep 30, 2015 14.31 14.41 14.12 14.38 1,775,890 +0.17(+1.20%)
Sep 29, 2015 14.18 14.25 14.01 14.21 5,440,109 +0.07(+0.51%)
Sep 28, 2015 14.30 14.33 14.03 14.14 1,704,915 -0.23(-1.62%)
Sep 25, 2015 14.51 14.57 14.33 14.37 1,156,301 -0.04(-0.31%)
Sep 24, 2015 14.66 14.75 14.35 14.41 2,174,655 -0.32(-2.18%)
Sep 23, 2015 14.75 14.84 14.63 14.73 1,863,397 +0.04(+0.30%)
Sep 22, 2015 14.68 14.81 14.58 14.69 1,494,284 -0.07(-0.48%)
Sep 21, 2015 14.64 15.12 14.64 14.76 4,964,269 +0.22(+1.54%)
Sep 18, 2015 14.33 14.56 14.31 14.54 5,042,189 +0.10(+0.68%)
Sep 17, 2015 14.32 14.63 14.27 14.44 1,394,495 +0.12(+0.81%)
Sep 16, 2015 14.15 14.34 14.14 14.32 1,168,539 +0.19(+1.33%)
Sep 15, 2015 14.00 14.17 13.94 14.14 1,349,883 +0.13(+0.89%)
Sep 14, 2015 14.08 14.08 13.97 14.01 919,822 +0.00(+0.00%)
Sep 11, 2015 13.86 14.01 13.70 14.01 1,285,747 +0.14(+1.03%)
Sep 10, 2015 13.95 13.99 13.71 13.87 1,627,195 -0.08(-0.58%)
Sep 09, 2015 14.12 14.14 13.93 13.95 1,360,610 -0.12(-0.82%)
Sep 08, 2015 13.99 14.14 13.91 14.06 1,869,393 +0.17(+1.22%)
Sep 04, 2015 13.93 13.89 13.89 13.89 3,848,268 -0.11(-0.76%)
Sep 03, 2015 14.07 14.17 13.93 14.00 4,086,026 -0.04(-0.25%)
Sep 02, 2015 14.08 14.20 13.97 14.04 2,288,070 +0.10(+0.70%)
Sep 01, 2015 14.11 14.21 13.86 13.94 3,128,675 -0.30(-2.13%)
Aug 31, 2015 14.37 14.49 14.17 14.24 2,705,378 -0.12(-0.87%)
Aug 28, 2015 14.20 14.55 14.08 14.37 2,959,461 +0.20(+1.38%)
Aug 27, 2015 13.81 14.24 13.77 14.17 7,737,747 +0.41(+2.98%)
Aug 26, 2015 13.88 13.96 13.69 13.76 10,269,514 +0.04(+0.26%)
Aug 25, 2015 13.82 13.94 13.71 13.72 5,932,166 +0.09(+0.65%)
Aug 24, 2015 13.63 13.97 13.45 13.64 5,003,946 -0.31(-2.24%)
Aug 21, 2015 13.90 14.12 13.82 13.95 3,817,666 +0.06(+0.45%)
Aug 20, 2015 13.75 13.99 13.68 13.88 4,078,605 +0.05(+0.39%)
Aug 19, 2015 13.91 13.98 13.81 13.83 2,706,082 -0.12(-0.89%)
Aug 18, 2015 13.97 14.03 13.88 13.96 1,454,757 -0.02(-0.13%)
Aug 17, 2015 13.91 14.02 13.88 13.97 2,968,533 +0.00(+0.00%)
Aug 14, 2015 14.02 14.08 13.92 13.97 3,688,398 -0.04(-0.25%)
Aug 13, 2015 13.93 14.06 13.81 14.01 960,854 +0.05(+0.38%)
Aug 12, 2015 13.96 14.01 13.88 13.96 1,770,003 -0.04(-0.32%)
Aug 11, 2015 13.97 14.05 13.93 14.00 1,672,921 -0.01(-0.06%)
Aug 10, 2015 14.14 14.14 13.89 14.01 4,686,872 -0.14(-1.01%)
Aug 07, 2015 14.57 14.66 13.97 14.15 5,448,580 -0.55(-3.76%)
Aug 06, 2015 14.85 14.85 14.60 14.70 744,818 -0.12(-0.78%)
Aug 05, 2015 14.89 14.95 14.78 14.82 753,043 -0.05(-0.36%)
Aug 04, 2015 15.01 15.14 14.86 14.87 2,789,244 -0.11(-0.71%)
Aug 03, 2015 14.74 15.03 14.69 14.98 3,276,298 +0.23(+1.57%)
Jul 31, 2015 14.79 14.90 14.65 14.75 1,858,804 +0.00(+0.00%)
Jul 30, 2015 14.66 14.86 14.61 14.75 1,517,905 +0.07(+0.49%)
Jul 29, 2015 14.39 14.85 14.32 14.68 3,015,103 +0.28(+1.92%)
Jul 28, 2015 14.25 14.46 14.13 14.40 2,212,749 +0.19(+1.32%)
Jul 27, 2015 14.29 14.40 14.19 14.21 814,739 -0.12(-0.81%)
Jul 24, 2015 14.33 14.39 14.21 14.33 1,215,543 +0.02(+0.12%)
Jul 23, 2015 14.43 14.46 14.21 14.31 756,413 -0.11(-0.74%)
Jul 22, 2015 14.38 14.57 14.38 14.42 1,200,237 +0.05(+0.37%)
Jul 21, 2015 14.40 14.47 14.37 14.37 1,124,021 -0.03(-0.19%)
Jul 20, 2015 14.43 14.44 14.34 14.39 616,475 -0.04(-0.25%)
Jul 17, 2015 14.60 14.62 14.43 14.43 1,116,363 -0.17(-1.16%)
Jul 16, 2015 14.52 14.64 14.47 14.60 1,398,794 +0.11(+0.74%)
Jul 15, 2015 14.50 14.55 14.45 14.49 517,893 -0.02(-0.12%)
Jul 14, 2015 14.66 14.66 14.50 14.51 1,044,595 -0.16(-1.09%)
Jul 13, 2015 14.62 14.74 14.55 14.67 1,047,226 +0.10(+0.67%)
Jul 10, 2015 14.63 14.65 14.54 14.57 1,117,961 +0.07(+0.49%)
Jul 09, 2015 14.63 14.66 14.46 14.50 940,250 -0.10(-0.67%)
Jul 08, 2015 14.66 14.74 14.54 14.60 727,218 -0.13(-0.91%)
Jul 07, 2015 14.71 14.74 14.57 14.73 1,275,723 +0.05(+0.36%)
Jul 06, 2015 14.61 14.70 14.56 14.68 686,048 +0.04(+0.24%)
Jul 02, 2015 14.64 14.64 14.64 14.64 1,186,706 +0.04(+0.24%)
Jul 01, 2015 14.28 14.62 14.27 14.61 2,794,662 +0.31(+2.18%)
Jun 30, 2015 14.23 14.48 14.16 14.29 2,723,387 +0.10(+0.69%)
Jun 29, 2015 14.48 14.53 14.20 14.20 962,473 -0.29(-1.97%)
Jun 26, 2015 14.38 14.49 14.33 14.48 1,504,074 +0.04(+0.25%)
Jun 25, 2015 14.54 14.61 14.43 14.45 1,209,594 -0.09(-0.61%)
Jun 24, 2015 14.81 14.81 14.52 14.54 2,315,520 -0.24(-1.63%)
Jun 23, 2015 14.85 14.88 14.73 14.78 917,308 -0.04(-0.30%)
Jun 22, 2015 14.96 15.03 14.82 14.82 1,235,595 -0.13(-0.89%)
Jun 19, 2015 15.01 15.06 14.86 14.95 1,776,425 -0.01(-0.06%)
Jun 18, 2015 14.88 15.09 14.87 14.96 1,177,380 +0.10(+0.66%)
Jun 17, 2015 14.77 14.92 14.62 14.87 1,357,251 +0.11(+0.72%)
Jun 16, 2015 14.75 14.88 14.67 14.76 2,058,811 +0.03(+0.18%)
Jun 15, 2015 15.04 15.08 14.70 14.73 2,868,674 -0.34(-2.25%)
Jun 12, 2015 15.29 15.37 15.05 15.07 3,720,058 -0.17(-1.11%)
Jun 11, 2015 15.28 15.42 15.18 15.24 4,862,030 +0.04(+0.29%)
Jun 10, 2015 15.06 15.28 15.01 15.20 1,886,040 +0.13(+0.89%)
Jun 09, 2015 14.96 15.08 14.87 15.06 1,287,805 +0.17(+1.13%)
Jun 08, 2015 14.67 14.91 14.57 14.89 1,451,878 +0.25(+1.70%)
Jun 05, 2015 14.73 14.77 14.62 14.64 1,958,069 -0.20(-1.38%)
Jun 04, 2015 14.99 15.01 14.81 14.85 1,117,701 -0.12(-0.83%)
Jun 03, 2015 14.93 14.99 14.89 14.97 1,268,064 +0.01(+0.06%)
Jun 02, 2015 14.92 15.06 14.92 14.96 2,060,651 +0.05(+0.36%)
Jun 01, 2015 14.88 14.96 14.81 14.91 1,287,984 +0.08(+0.54%)
May 29, 2015 14.83 14.84 14.70 14.83 1,746,641 +0.04(+0.24%)
May 28, 2015 14.84 14.90 14.72 14.80 864,042 -0.07(-0.48%)
May 27, 2015 14.88 14.90 14.82 14.87 2,172,536 -0.02(-0.12%)
May 26, 2015 14.94 14.99 14.84 14.88 1,620,909 -0.06(-0.42%)
May 22, 2015 14.99 14.95 14.95 14.95 971,978 -0.02(-0.12%)
May 21, 2015 14.94 15.02 14.92 14.96 1,209,708 +0.01(+0.06%)
May 20, 2015 14.93 14.99 14.88 14.96 894,053 +0.07(+0.48%)
May 19, 2015 14.81 14.96 14.79 14.88 1,030,796 +0.07(+0.48%)
May 18, 2015 14.60 14.83 14.60 14.81 1,168,435 +0.16(+1.09%)
May 15, 2015 14.61 14.82 14.60 14.65 621,748 +0.04(+0.24%)
May 14, 2015 14.53 14.64 14.50 14.62 745,751 +0.12(+0.80%)
May 13, 2015 14.79 14.87 14.48 14.50 1,216,872 -0.24(-1.63%)
May 12, 2015 14.82 14.86 14.58 14.74 993,505 -0.12(-0.84%)
May 11, 2015 14.86 15.10 14.83 14.87 2,012,547 -0.05(-0.36%)
May 08, 2015 14.94 15.01 14.54 14.92 2,646,467 +0.17(+1.14%)
May 07, 2015 14.69 14.81 14.63 14.75 1,077,554 +0.09(+0.61%)
May 06, 2015 14.71 14.74 14.59 14.66 1,012,213 -0.06(-0.42%)
May 05, 2015 14.98 15.01 14.64 14.72 1,387,665 -0.24(-1.60%)
May 04, 2015 14.96 15.07 14.91 14.96 651,323 +0.01(+0.06%)
May 01, 2015 15.00 15.11 14.91 14.96 949,177 -0.05(-0.36%)
Apr 30, 2015 15.15 15.15 14.92 15.01 935,759 -0.15(-1.00%)
Apr 29, 2015 15.26 15.31 15.12 15.16 969,427 -0.14(-0.93%)
Apr 28, 2015 15.24 15.33 15.18 15.30 1,035,918 +0.04(+0.23%)
Apr 27, 2015 15.30 15.42 15.21 15.27 760,974 -0.02(-0.12%)
Apr 24, 2015 15.20 15.31 15.18 15.28 768,023 +0.09(+0.58%)
Apr 23, 2015 15.20 15.26 15.11 15.20 383,326 +0.00(+0.00%)
Apr 22, 2015 15.20 15.30 15.15 15.20 650,221 +0.00(+0.00%)
Apr 21, 2015 15.16 15.21 15.10 15.20 909,737 +0.06(+0.41%)
Apr 20, 2015 15.17 15.20 15.08 15.13 788,980 -0.04(-0.23%)
Apr 17, 2015 15.14 15.21 15.08 15.17 1,867,579 -0.07(-0.47%)
Apr 16, 2015 15.15 15.26 15.15 15.24 944,966 +0.03(+0.18%)
Apr 15, 2015 15.28 15.28 15.19 15.21 1,651,017 -0.03(-0.18%)
Apr 14, 2015 15.19 15.36 15.16 15.24 984,109 +0.04(+0.29%)
Apr 13, 2015 15.30 15.32 15.20 15.20 807,645 -0.12(-0.75%)
Apr 10, 2015 15.34 15.40 15.20 15.31 1,623,643 +0.04(+0.29%)
Apr 09, 2015 15.38 15.45 15.20 15.27 1,629,394 -0.13(-0.86%)
Apr 08, 2015 15.19 15.42 15.12 15.40 1,512,501 +0.21(+1.40%)
Apr 07, 2015 15.23 15.34 15.08 15.19 3,676,173 -0.02(-0.12%)
Apr 06, 2015 14.85 15.21 14.85 15.20 7,198,555 +0.37(+2.52%)
Apr 02, 2015 14.68 14.83 14.83 14.83 1,974,003 +0.13(+0.91%)
Apr 01, 2015 14.65 14.83 14.57 14.70 1,388,572 -0.01(-0.06%)
Mar 31, 2015 14.59 14.79 14.49 14.71 2,461,343 +0.11(+0.73%)
Mar 30, 2015 14.50 14.63 14.46 14.60 1,441,251 +0.12(+0.86%)
Mar 27, 2015 14.48 14.54 14.40 14.48 1,058,303 +0.00(+0.00%)
Mar 26, 2015 14.64 14.71 14.43 14.48 1,496,246 -0.18(-1.21%)
Mar 25, 2015 14.82 14.90 14.64 14.65 1,254,641 -0.14(-0.96%)
Mar 24, 2015 14.87 14.93 14.78 14.80 1,586,020 -0.09(-0.60%)
Mar 23, 2015 14.91 14.96 14.86 14.88 2,080,095 +0.18(+1.21%)
Mar 20, 2015 14.66 14.75 14.61 14.71 2,176,453 +0.06(+0.42%)
Mar 19, 2015 14.79 14.85 14.62 14.64 928,513 -0.14(-0.96%)
Mar 18, 2015 14.62 14.82 14.52 14.79 1,534,322 +0.17(+1.15%)
Mar 17, 2015 14.60 14.64 14.51 14.62 1,099,771 +0.01(+0.06%)
Mar 16, 2015 14.61 14.69 14.57 14.61 895,883 +0.06(+0.43%)
Mar 13, 2015 14.50 14.63 14.44 14.55 1,286,780 +0.06(+0.43%)
Mar 12, 2015 14.48 14.53 14.40 14.48 1,895,426 +0.05(+0.37%)
Mar 11, 2015 14.45 14.50 14.33 14.43 1,573,598 +0.08(+0.56%)
Mar 10, 2015 14.51 14.55 14.33 14.35 833,650 -0.18(-1.22%)
Mar 09, 2015 14.32 14.57 14.30 14.53 1,470,863 +0.24(+1.67%)
Mar 06, 2015 14.27 14.42 14.09 14.29 1,548,300 -0.11(-0.74%)
Mar 05, 2015 14.59 14.69 14.37 14.40 1,242,920 -0.19(-1.34%)
Mar 04, 2015 14.62 14.72 14.57 14.59 602,562 -0.07(-0.48%)
Mar 03, 2015 14.76 14.80 14.63 14.66 688,840 -0.12(-0.84%)
Mar 02, 2015 14.79 14.88 14.60 14.79 1,076,778 +0.00(+0.00%)
Feb 27, 2015 14.59 14.92 14.33 14.79 4,508,969 +0.19(+1.27%)
Feb 26, 2015 14.63 14.66 14.51 14.60 1,046,586 -0.05(-0.36%)
Feb 25, 2015 14.81 14.83 14.63 14.65 1,287,911 -0.13(-0.90%)
Feb 24, 2015 14.66 14.82 14.65 14.79 725,263 +0.06(+0.42%)
Feb 23, 2015 14.71 14.80 14.62 14.72 1,121,980 +0.04(+0.24%)
Feb 20, 2015 14.63 14.77 14.60 14.69 504,877 +0.04(+0.24%)
Feb 19, 2015 14.80 14.80 14.61 14.65 561,281 -0.15(-1.02%)
Feb 18, 2015 14.79 14.82 14.64 14.80 528,122 +0.00(+0.00%)
Feb 17, 2015 14.72 14.86 14.63 14.80 571,499 +0.12(+0.78%)
Feb 13, 2015 14.80 14.69 14.69 14.69 453,345 -0.09(-0.60%)
Feb 12, 2015 14.67 14.83 14.65 14.78 494,022 +0.12(+0.79%)
Feb 11, 2015 14.65 14.73 14.58 14.66 516,798 +0.00(+0.00%)
Feb 10, 2015 14.64 14.70 14.50 14.66 640,035 +0.04(+0.30%)
Feb 09, 2015 14.70 14.79 14.57 14.62 433,439 -0.08(-0.54%)
Feb 06, 2015 14.95 15.01 14.63 14.70 675,112 -0.31(-2.07%)
Feb 05, 2015 14.86 15.02 14.78 15.01 496,931 +0.20(+1.38%)
Feb 04, 2015 14.55 14.91 14.49 14.80 1,437,265 +0.25(+1.70%)
Feb 03, 2015 14.40 14.61 14.40 14.55 2,071,364 +0.12(+0.86%)
Feb 02, 2015 14.84 14.84 14.32 14.43 2,691,393 -0.35(-2.40%)
Jan 30, 2015 14.89 14.94 14.77 14.79 933,714 -0.11(-0.71%)
Jan 29, 2015 14.92 14.93 14.80 14.89 384,100 +0.02(+0.12%)
Jan 28, 2015 14.90 15.02 14.85 14.87 1,055,838 -0.03(-0.18%)
Jan 27, 2015 14.96 15.06 14.88 14.90 909,046 -0.14(-0.94%)
Jan 26, 2015 15.21 15.21 14.99 15.04 1,646,597 -0.16(-1.05%)
Jan 23, 2015 15.24 15.28 15.14 15.20 1,640,258 -0.03(-0.17%)
Jan 22, 2015 15.13 15.29 15.10 15.23 785,419 +0.10(+0.64%)
Jan 21, 2015 15.12 15.13 15.03 15.13 603,419 +0.01(+0.06%)
Jan 20, 2015 15.22 15.37 15.03 15.12 542,381 -0.11(-0.70%)
Jan 16, 2015 15.40 15.40 15.17 15.23 617,471 -0.18(-1.15%)
Jan 15, 2015 15.28 15.41 15.25 15.41 636,240 +0.16(+1.05%)
Jan 14, 2015 15.12 15.32 15.12 15.25 615,063 +0.05(+0.35%)
Jan 13, 2015 15.48 15.55 15.15 15.19 1,250,526 -0.29(-1.89%)
Jan 12, 2015 15.47 15.49 15.36 15.48 977,275 +0.04(+0.23%)
Jan 09, 2015 15.34 15.50 15.27 15.45 1,118,304 +0.05(+0.35%)
Jan 08, 2015 15.45 15.51 15.36 15.40 777,927 -0.03(-0.17%)
Jan 07, 2015 15.43 15.48 15.33 15.42 825,744 +0.04(+0.29%)
Jan 06, 2015 15.35 15.42 15.30 15.38 923,784 +0.11(+0.70%)
Jan 05, 2015 15.33 15.39 15.23 15.27 453,384 -0.11(-0.69%)
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.