American Homes 4 Rent (NY: AMH )

34.63 USD +0.11 (+0.32%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.81 16.86 16.67 16.69 827,138 -0.12(-0.71%)
Jan 29, 2015 16.84 16.85 16.71 16.81 340,258 +0.02(+0.12%)
Jan 28, 2015 16.82 16.96 16.76 16.79 935,323 -0.03(-0.18%)
Jan 27, 2015 16.89 17.00 16.80 16.82 805,286 -0.16(-0.94%)
Jan 26, 2015 17.17 17.17 16.92 16.98 1,458,651 -0.18(-1.05%)
Jan 23, 2015 17.20 17.25 17.09 17.16 1,453,036 -0.03(-0.17%)
Jan 22, 2015 17.08 17.26 17.04 17.19 695,770 +0.11(+0.64%)
Jan 21, 2015 17.07 17.08 16.97 17.08 534,544 +0.01(+0.06%)
Jan 20, 2015 17.18 17.35 16.97 17.07 480,473 -0.12(-0.70%)
Jan 16, 2015 17.38 17.38 17.12 17.19 546,992 -0.20(-1.15%)
Jan 15, 2015 17.25 17.40 17.22 17.39 563,619 +0.18(+1.05%)
Jan 14, 2015 17.07 17.29 17.07 17.21 544,859 +0.06(+0.35%)
Jan 13, 2015 17.48 17.55 17.10 17.15 1,107,789 -0.33(-1.89%)
Jan 12, 2015 17.46 17.49 17.34 17.48 865,727 +0.04(+0.23%)
Jan 09, 2015 17.32 17.50 17.24 17.44 990,659 +0.06(+0.35%)
Jan 08, 2015 17.44 17.51 17.34 17.38 689,133 -0.03(-0.17%)
Jan 07, 2015 17.42 17.47 17.30 17.41 731,492 +0.05(+0.29%)
Jan 06, 2015 17.33 17.41 17.27 17.36 818,342 +0.12(+0.70%)
Jan 05, 2015 17.30 17.37 17.19 17.24 401,634 -0.12(-0.69%)
Jan 02, 2015 17.18 17.36 17.06 17.36 611,686 +0.33(+1.94%)
Dec 31, 2014 17.39 17.03 17.03 17.03 1,496,900 -0.31(-1.79%)
Dec 30, 2014 17.28 17.43 17.25 17.34 345,110 +0.00(+0.00%)
Dec 29, 2014 17.30 17.47 17.22 17.34 494,380 +0.00(+0.00%)
Dec 26, 2014 17.34 17.45 17.26 17.34 213,235 +0.00(+0.00%)
Dec 24, 2014 17.44 17.34 17.34 17.34 200,600 -0.07(-0.40%)
Dec 23, 2014 17.42 17.48 17.36 17.41 426,481 +0.00(+0.00%)
Dec 22, 2014 17.38 17.45 17.30 17.41 619,869 +0.10(+0.58%)
Dec 19, 2014 17.31 17.39 17.22 17.31 1,001,584 +0.11(+0.64%)
Dec 18, 2014 17.22 17.32 17.10 17.20 754,473 +0.13(+0.76%)
Dec 17, 2014 16.81 17.09 16.76 17.07 1,192,132 +0.31(+1.85%)
Dec 16, 2014 16.85 16.92 16.57 16.76 1,094,344 -0.13(-0.77%)
Dec 15, 2014 17.00 17.06 16.84 16.89 1,714,622 +0.00(+0.00%)
Dec 12, 2014 17.04 17.15 16.89 16.89 526,395 -0.22(-1.29%)
Dec 11, 2014 17.02 17.15 16.99 17.11 623,452 +0.10(+0.59%)
Dec 10, 2014 16.79 17.03 16.73 17.01 819,504 +0.13(+0.77%)
Dec 09, 2014 17.00 17.00 16.79 16.88 569,611 -0.15(-0.88%)
Dec 08, 2014 17.07 17.29 17.01 17.03 725,258 -0.12(-0.70%)
Dec 05, 2014 17.12 17.15 17.00 17.15 654,177 +0.01(+0.06%)
Dec 04, 2014 17.05 17.19 17.00 17.14 555,330 -0.01(-0.06%)
Dec 03, 2014 17.31 17.37 17.14 17.15 767,075 -0.21(-1.21%)
Dec 02, 2014 17.31 17.40 17.19 17.36 1,766,376 +0.03(+0.17%)
Dec 01, 2014 17.18 17.37 17.08 17.33 899,084 +0.13(+0.76%)
Nov 28, 2014 17.28 17.34 17.18 17.20 440,199 -0.08(-0.46%)
Nov 26, 2014 16.87 17.28 17.28 17.28 958,000 +0.36(+2.13%)
Nov 25, 2014 17.12 17.17 16.89 16.92 1,449,849 -0.23(-1.34%)
Nov 24, 2014 17.32 17.36 17.09 17.15 1,072,760 -0.21(-1.21%)
Nov 21, 2014 17.39 17.42 17.26 17.36 912,815 +0.02(+0.12%)
Nov 20, 2014 17.20 17.40 17.16 17.34 814,975 +0.08(+0.46%)
Nov 19, 2014 17.39 17.39 17.23 17.26 3,186,929 -0.14(-0.80%)
Nov 18, 2014 17.31 17.41 17.26 17.40 627,320 +0.14(+0.81%)
Nov 17, 2014 17.20 17.34 17.20 17.26 1,502,997 -0.01(-0.06%)
Nov 14, 2014 17.29 17.44 17.18 17.27 986,130 -0.06(-0.35%)
Nov 13, 2014 17.33 17.36 17.23 17.33 526,007 +0.12(+0.70%)
Nov 12, 2014 17.20 17.31 17.20 17.21 822,318 -0.05(-0.29%)
Nov 11, 2014 17.27 17.38 17.20 17.26 339,402 -0.02(-0.12%)
Nov 10, 2014 17.07 17.30 17.01 17.28 775,686 +0.18(+1.05%)
Nov 07, 2014 17.35 17.35 17.08 17.10 2,236,720 -0.26(-1.50%)
Nov 06, 2014 17.14 17.42 17.14 17.36 1,014,216 +0.14(+0.81%)
Nov 05, 2014 17.20 17.30 17.04 17.22 1,242,208 +0.12(+0.70%)
Nov 04, 2014 17.18 17.30 16.93 17.10 825,755 -0.08(-0.47%)
Nov 03, 2014 17.56 17.70 16.98 17.18 2,143,767 -0.35(-2.00%)
Oct 31, 2014 17.25 17.55 17.13 17.53 1,026,498 +0.29(+1.68%)
Oct 30, 2014 17.05 17.25 17.01 17.24 674,645 +0.11(+0.64%)
Oct 29, 2014 17.21 17.25 16.99 17.13 451,869 -0.11(-0.64%)
Oct 28, 2014 17.00 17.24 16.98 17.24 412,154 +0.24(+1.41%)
Oct 27, 2014 16.97 16.97 16.89 17.00 794,064 +0.03(+0.18%)
Oct 24, 2014 17.19 17.20 16.92 16.97 589,248 -0.14(-0.82%)
Oct 23, 2014 16.99 17.17 16.98 17.11 418,960 +0.15(+0.88%)
Oct 22, 2014 17.03 17.21 16.92 16.96 534,466 -0.05(-0.29%)
Oct 21, 2014 16.92 17.05 16.76 17.01 638,321 +0.16(+0.95%)
Oct 20, 2014 16.69 16.85 16.69 16.85 807,363 +0.22(+1.32%)
Oct 17, 2014 16.88 16.88 16.56 16.63 644,671 -0.13(-0.78%)
Oct 16, 2014 16.70 16.85 16.55 16.76 720,266 +0.01(+0.06%)
Oct 15, 2014 16.51 16.88 16.32 16.75 1,964,609 +0.14(+0.84%)
Oct 14, 2014 16.75 17.00 16.59 16.61 1,593,483 -0.09(-0.54%)
Oct 13, 2014 16.74 16.88 16.66 16.70 635,760 -0.01(-0.06%)
Oct 10, 2014 16.95 16.95 16.69 16.71 1,013,678 -0.21(-1.24%)
Oct 09, 2014 16.96 17.18 16.86 16.92 1,048,039 -0.03(-0.18%)
Oct 08, 2014 16.71 16.96 16.67 16.95 706,108 +0.22(+1.32%)
Oct 07, 2014 17.14 17.14 16.72 16.73 1,148,423 -0.37(-2.16%)
Oct 06, 2014 17.06 17.11 16.98 17.10 641,434 +0.07(+0.41%)
Oct 03, 2014 17.04 17.05 16.90 17.03 626,976 +0.13(+0.77%)
Oct 02, 2014 16.98 17.07 16.79 16.90 550,520 -0.12(-0.71%)
Oct 01, 2014 16.92 17.05 16.89 17.02 990,481 +0.13(+0.77%)
Sep 30, 2014 17.08 17.08 16.86 16.89 896,003 -0.19(-1.11%)
Sep 29, 2014 16.97 17.13 16.91 17.08 765,371 +0.02(+0.12%)
Sep 26, 2014 16.96 17.08 16.78 17.06 2,577,769 +0.12(+0.71%)
Sep 25, 2014 16.90 16.96 16.71 16.94 1,259,232 +0.01(+0.06%)
Sep 24, 2014 16.93 17.11 16.88 16.93 1,137,017 -0.05(-0.29%)
Sep 23, 2014 17.14 17.26 16.95 16.98 1,846,555 -0.17(-0.99%)
Sep 22, 2014 17.27 17.32 17.09 17.15 1,002,061 -0.19(-1.10%)
Sep 19, 2014 17.32 17.36 17.12 17.34 3,594,614 +0.04(+0.23%)
Sep 18, 2014 17.48 17.53 17.26 17.30 1,001,801 -0.18(-1.03%)
Sep 17, 2014 17.41 17.60 17.29 17.48 1,145,147 +0.15(+0.87%)
Sep 16, 2014 17.32 17.40 17.26 17.33 959,410 +0.00(+0.00%)
Sep 15, 2014 17.60 17.60 17.29 17.33 1,330,264 -0.31(-1.76%)
Sep 12, 2014 17.76 17.76 17.54 17.64 1,356,527 -0.19(-1.07%)
Sep 11, 2014 17.90 17.94 17.68 17.83 1,408,149 -0.15(-0.83%)
Sep 10, 2014 18.01 18.06 17.98 17.98 1,019,058 -0.02(-0.11%)
Sep 09, 2014 18.09 18.09 17.91 18.00 1,227,611 -0.13(-0.72%)
Sep 08, 2014 18.10 18.18 18.01 18.13 995,231 -0.03(-0.17%)
Sep 05, 2014 17.93 18.18 17.87 18.16 2,207,225 +0.23(+1.28%)
Sep 04, 2014 18.14 18.15 17.89 17.93 1,489,349 -0.21(-1.16%)
Sep 03, 2014 17.87 18.15 17.81 18.14 1,496,670 +0.26(+1.45%)
Sep 02, 2014 17.88 18.01 17.75 17.88 1,384,566 +0.00(+0.00%)
Aug 29, 2014 17.92 17.88 17.88 17.88 1,361,600 -0.10(-0.56%)
Aug 28, 2014 17.96 18.17 17.96 17.98 1,123,693 -0.08(-0.44%)
Aug 27, 2014 18.00 18.10 17.94 18.06 1,102,677 -0.02(-0.11%)
Aug 26, 2014 18.06 18.27 17.97 18.08 3,060,234 +0.03(+0.17%)
Aug 25, 2014 18.05 18.05 17.83 18.05 1,543,749 -0.04(-0.22%)
Aug 22, 2014 17.95 18.09 17.79 18.09 9,126,901 +0.18(+1.01%)
Aug 21, 2014 17.89 17.92 17.75 17.91 2,646,793 +0.08(+0.45%)
Aug 20, 2014 17.70 17.88 17.65 17.83 1,691,343 +0.11(+0.62%)
Aug 19, 2014 17.79 17.80 17.66 17.72 2,045,438 -0.02(-0.11%)
Aug 18, 2014 17.65 17.79 17.64 17.74 2,150,659 +0.11(+0.62%)
Aug 15, 2014 17.70 17.71 17.61 17.63 4,403,176 -0.02(-0.11%)
Aug 14, 2014 17.60 17.75 17.56 17.65 11,864,700 -0.34(-1.89%)
Aug 13, 2014 17.74 18.04 17.74 17.99 1,513,138 +0.34(+1.93%)
Aug 12, 2014 17.85 17.87 17.64 17.65 793,138 -0.17(-0.95%)
Aug 11, 2014 17.69 17.86 17.58 17.82 686,571 +0.18(+1.02%)
Aug 08, 2014 17.60 17.69 17.57 17.64 678,207 +0.08(+0.46%)
Aug 07, 2014 17.65 17.65 17.43 17.56 954,735 -0.10(-0.57%)
Aug 06, 2014 17.83 17.89 17.65 17.66 858,478 -0.19(-1.06%)
Aug 05, 2014 18.05 18.26 17.59 17.85 1,040,837 -0.24(-1.33%)
Aug 04, 2014 17.93 18.11 17.88 18.09 1,119,877 +0.12(+0.67%)
Aug 01, 2014 18.17 18.35 17.96 17.97 669,693 -0.25(-1.37%)
Jul 31, 2014 18.34 18.39 18.19 18.22 674,185 -0.24(-1.30%)
Jul 30, 2014 18.36 18.50 18.35 18.46 545,724 +0.10(+0.54%)
Jul 29, 2014 18.52 18.52 18.34 18.36 533,198 -0.11(-0.60%)
Jul 28, 2014 18.46 18.52 18.43 18.47 899,355 +0.04(+0.22%)
Jul 25, 2014 18.47 18.54 18.40 18.43 632,255 -0.08(-0.43%)
Jul 24, 2014 18.44 18.56 18.44 18.51 1,099,879 +0.11(+0.60%)
Jul 23, 2014 18.42 18.52 18.34 18.40 2,009,600 -0.02(-0.11%)
Jul 22, 2014 18.48 18.51 18.33 18.42 1,034,222 -0.04(-0.22%)
Jul 21, 2014 18.85 18.85 18.41 18.46 774,352 -0.03(-0.16%)
Jul 18, 2014 18.39 18.49 18.17 18.49 1,247,426 +0.41(+2.27%)
Jul 17, 2014 18.07 18.10 17.94 18.08 455,133 +0.02(+0.11%)
Jul 16, 2014 18.06 18.06 17.96 18.06 248,602 +0.02(+0.11%)
Jul 15, 2014 18.04 18.05 17.92 18.04 247,219 +0.03(+0.17%)
Jul 14, 2014 18.10 18.10 17.94 18.01 407,037 -0.03(-0.17%)
Jul 11, 2014 18.15 18.17 18.01 18.04 410,465 -0.17(-0.93%)
Jul 10, 2014 18.03 18.21 17.98 18.21 677,231 +0.04(+0.22%)
Jul 09, 2014 18.14 18.20 17.93 18.17 1,184,793 +0.01(+0.06%)
Jul 08, 2014 18.04 18.17 18.02 18.16 553,342 +0.09(+0.50%)
Jul 07, 2014 18.03 18.10 17.94 18.07 1,339,738 -0.02(-0.11%)
Jul 03, 2014 18.50 18.09 18.09 18.09 847,000 -0.08(-0.44%)
Jul 02, 2014 17.71 18.19 17.69 18.17 2,093,783 +0.42(+2.37%)
Jul 01, 2014 17.79 17.93 17.74 17.75 703,260 -0.01(-0.06%)
Jun 30, 2014 17.89 17.94 17.69 17.76 982,483 -0.08(-0.45%)
Jun 27, 2014 17.88 18.00 17.73 17.84 4,479,209 -0.01(-0.06%)
Jun 26, 2014 17.83 17.85 17.66 17.85 683,648 +0.06(+0.34%)
Jun 25, 2014 17.94 17.94 17.70 17.79 843,410 -0.14(-0.78%)
Jun 24, 2014 17.85 18.07 17.82 17.93 1,151,513 +0.05(+0.28%)
Jun 23, 2014 17.97 18.07 17.84 17.88 711,066 -0.16(-0.89%)
Jun 20, 2014 18.00 18.06 17.96 18.04 893,752 +0.06(+0.33%)
Jun 19, 2014 17.92 18.02 17.92 17.98 782,002 +0.00(+0.00%)
Jun 18, 2014 17.90 18.01 17.89 17.98 798,837 +0.01(+0.06%)
Jun 17, 2014 17.76 17.99 17.76 17.97 887,536 +0.17(+0.96%)
Jun 16, 2014 17.72 17.88 17.72 17.80 672,948 +0.06(+0.34%)
Jun 13, 2014 17.67 17.78 17.54 17.74 714,216 +0.11(+0.62%)
Jun 12, 2014 17.64 17.65 17.50 17.63 659,717 +0.00(+0.00%)
Jun 11, 2014 17.69 17.85 17.61 17.63 480,020 -0.10(-0.56%)
Jun 10, 2014 17.63 17.79 17.63 17.73 589,139 -0.21(-1.17%)
Jun 06, 2014 18.06 18.15 17.91 17.94 694,741 -0.05(-0.28%)
Jun 05, 2014 17.85 18.11 17.84 17.99 940,144 +0.16(+0.90%)
Jun 04, 2014 17.75 17.85 17.70 17.83 1,275,241 +0.09(+0.51%)
Jun 03, 2014 17.72 17.80 17.67 17.74 921,240 -0.05(-0.28%)
Jun 02, 2014 17.68 17.80 17.62 17.79 2,002,563 +0.17(+0.96%)
May 30, 2014 17.56 17.71 17.47 17.62 9,438,038 +0.08(+0.46%)
May 29, 2014 17.60 17.65 17.49 17.54 1,517,712 +0.01(+0.06%)
May 28, 2014 17.66 17.66 17.48 17.53 2,406,356 -0.13(-0.74%)
May 27, 2014 17.62 17.74 17.55 17.66 1,870,746 +0.01(+0.06%)
May 23, 2014 17.57 17.65 17.65 17.65 1,076,100 +0.12(+0.68%)
May 22, 2014 17.50 17.55 17.39 17.53 1,489,265 +0.04(+0.23%)
May 21, 2014 17.47 17.55 17.34 17.49 1,675,068 +0.04(+0.23%)
May 20, 2014 17.43 17.55 17.34 17.45 2,257,759 +0.05(+0.29%)
May 19, 2014 17.29 17.44 17.25 17.40 770,465 +0.12(+0.69%)
May 16, 2014 17.25 17.28 17.17 17.28 1,108,167 +0.08(+0.47%)
May 15, 2014 17.25 17.27 17.14 17.20 3,292,248 -0.03(-0.17%)
May 14, 2014 17.18 17.27 17.12 17.23 1,471,354 +0.10(+0.58%)
May 13, 2014 17.10 17.29 17.02 17.13 1,629,440 -0.01(-0.06%)
May 12, 2014 17.08 17.20 17.08 17.14 923,892 +0.11(+0.65%)
May 09, 2014 16.98 17.13 16.98 17.03 1,407,317 +0.01(+0.06%)
May 08, 2014 16.91 17.12 16.86 17.02 1,785,962 +0.05(+0.29%)
May 07, 2014 16.64 17.02 16.64 16.97 2,210,079 +0.22(+1.31%)
May 06, 2014 16.65 16.89 16.46 16.75 1,298,238 +0.08(+0.48%)
May 05, 2014 16.40 16.79 16.29 16.67 2,264,999 +0.17(+1.03%)
May 02, 2014 16.35 16.50 16.25 16.50 609,716 +0.17(+1.04%)
May 01, 2014 16.02 16.33 16.00 16.33 1,365,494 +0.28(+1.74%)
Apr 30, 2014 16.05 16.15 15.98 16.05 1,621,267 -0.02(-0.12%)
Apr 29, 2014 16.00 16.26 16.00 16.07 1,221,052 +0.06(+0.37%)
Apr 28, 2014 15.96 16.01 15.82 16.01 756,038 +0.07(+0.44%)
Apr 25, 2014 15.90 15.97 15.76 15.94 564,282 +0.07(+0.44%)
Apr 24, 2014 15.98 16.04 15.84 15.87 1,012,354 -0.09(-0.56%)
Apr 23, 2014 16.01 16.05 15.92 15.96 633,311 -0.04(-0.25%)
Apr 22, 2014 16.09 16.10 15.95 16.00 1,717,282 -0.01(-0.06%)
Apr 21, 2014 16.05 16.09 15.95 16.01 534,156 +0.01(+0.06%)
Apr 17, 2014 15.99 16.00 16.00 16.00 527,800 -0.04(-0.25%)
Apr 16, 2014 16.04 16.07 15.94 16.04 1,086,461 +0.02(+0.12%)
Apr 15, 2014 16.00 16.04 15.86 16.02 812,408 +0.01(+0.06%)
Apr 14, 2014 16.04 16.10 15.92 16.01 763,212 -0.02(-0.12%)
Apr 11, 2014 15.96 16.08 15.88 16.03 2,265,868 -0.02(-0.12%)
Apr 10, 2014 16.24 16.32 15.93 16.05 1,367,560 -0.25(-1.53%)
Apr 09, 2014 16.14 16.34 16.03 16.30 541,924 +0.15(+0.93%)
Apr 08, 2014 16.29 16.32 16.06 16.15 992,669 -0.10(-0.62%)
Apr 07, 2014 16.32 16.40 16.20 16.25 758,717 -0.13(-0.79%)
Apr 04, 2014 16.52 16.53 16.24 16.38 458,373 -0.07(-0.43%)
Apr 03, 2014 16.52 16.54 16.29 16.45 409,486 -0.05(-0.30%)
Apr 02, 2014 16.72 16.81 16.44 16.50 744,562 -0.25(-1.49%)
Apr 01, 2014 16.75 16.80 16.61 16.75 838,108 +0.04(+0.24%)
Mar 31, 2014 16.64 16.72 16.38 16.71 1,692,882 +0.02(+0.12%)
Mar 28, 2014 16.74 16.82 16.53 16.69 610,034 -0.02(-0.12%)
Mar 27, 2014 16.73 16.83 16.59 16.71 415,917 -0.04(-0.24%)
Mar 26, 2014 16.99 17.07 16.71 16.75 779,040 -0.11(-0.65%)
Mar 25, 2014 16.83 16.93 16.74 16.86 1,109,361 +0.07(+0.42%)
Mar 24, 2014 16.59 16.86 16.49 16.79 1,733,624 +0.31(+1.88%)
Mar 21, 2014 16.87 17.17 16.36 16.48 9,472,089 -0.41(-2.43%)
Mar 20, 2014 16.68 16.92 16.43 16.89 2,984,844 +0.48(+2.93%)
Mar 19, 2014 16.41 16.49 16.30 16.41 2,009,388 -0.05(-0.30%)
Mar 18, 2014 16.43 16.52 16.36 16.46 2,695,737 -0.04(-0.24%)
Mar 17, 2014 16.83 16.83 16.34 16.50 2,785,623 -0.33(-1.96%)
Mar 14, 2014 16.90 17.29 16.76 16.83 2,226,528 -0.17(-1.00%)
Mar 13, 2014 17.07 17.21 16.79 17.00 1,684,782 -0.08(-0.47%)
Mar 12, 2014 16.93 17.16 16.87 17.08 1,057,347 +0.18(+1.07%)
Mar 11, 2014 17.16 17.30 16.83 16.90 3,148,220 -0.52(-2.99%)
Mar 10, 2014 17.39 17.53 17.30 17.42 2,249,644 +0.10(+0.58%)
Mar 07, 2014 17.09 17.60 17.00 17.32 1,496,975 +0.32(+1.88%)
Mar 06, 2014 17.00 17.13 16.93 17.00 680,679 +0.05(+0.29%)
Mar 05, 2014 16.93 17.02 16.75 16.95 2,355,591 +0.34(+2.05%)
Mar 04, 2014 16.59 16.69 16.46 16.61 1,318,419 +0.12(+0.73%)
Mar 03, 2014 16.35 16.53 16.28 16.49 894,165 +0.11(+0.67%)
Feb 28, 2014 16.49 16.50 16.32 16.38 746,679 -0.06(-0.36%)
Feb 27, 2014 16.50 16.56 16.36 16.44 320,553 -0.05(-0.30%)
Feb 26, 2014 16.56 16.63 16.42 16.49 404,913 -0.02(-0.12%)
Feb 25, 2014 16.47 16.65 16.43 16.51 413,119 +0.07(+0.43%)
Feb 24, 2014 16.62 16.66 16.42 16.44 888,319 -0.13(-0.78%)
Feb 21, 2014 16.73 16.77 16.52 16.57 631,775 -0.06(-0.36%)
Feb 20, 2014 16.85 16.89 16.47 16.63 1,524,336 -0.24(-1.42%)
Feb 19, 2014 16.74 16.92 16.67 16.87 463,637 +0.15(+0.90%)
Feb 18, 2014 16.70 16.84 16.66 16.72 264,819 +0.03(+0.18%)
Feb 14, 2014 16.78 16.69 16.69 16.69 411,900 -0.08(-0.48%)
Feb 13, 2014 16.73 16.80 16.57 16.77 743,699 +0.01(+0.06%)
Feb 12, 2014 16.97 17.04 16.76 16.76 242,120 -0.25(-1.47%)
Feb 11, 2014 16.65 17.04 16.65 17.01 770,750 +0.30(+1.80%)
Feb 10, 2014 16.81 16.88 16.67 16.71 429,036 -0.07(-0.42%)
Feb 07, 2014 16.85 16.85 16.54 16.78 347,134 +0.16(+0.96%)
Feb 06, 2014 16.63 16.69 16.49 16.62 773,066 +0.01(+0.06%)
Feb 05, 2014 16.55 16.66 16.47 16.61 467,068 +0.06(+0.36%)
Feb 04, 2014 16.58 16.70 16.36 16.55 714,954 -0.01(-0.06%)
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.