Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 14.31 14.41 14.12 14.38 1,775,797 +0.17(+1.20%)
Sep 29, 2015 14.18 14.25 14.01 14.21 5,439,824 +0.07(+0.51%)
Sep 28, 2015 14.30 14.33 14.03 14.14 1,704,825 -0.23(-1.62%)
Sep 25, 2015 14.51 14.57 14.33 14.37 1,156,240 -0.04(-0.31%)
Sep 24, 2015 14.66 14.75 14.35 14.41 2,174,541 -0.32(-2.18%)
Sep 23, 2015 14.75 14.84 14.63 14.74 1,863,299 +0.04(+0.30%)
Sep 22, 2015 14.68 14.82 14.58 14.69 1,494,206 -0.07(-0.48%)
Sep 21, 2015 14.65 15.12 14.65 14.76 4,964,008 +0.22(+1.54%)
Sep 18, 2015 14.33 14.56 14.31 14.54 5,041,925 +0.10(+0.68%)
Sep 17, 2015 14.32 14.63 14.27 14.44 1,394,421 +0.12(+0.81%)
Sep 16, 2015 14.15 14.34 14.14 14.32 1,168,478 +0.19(+1.33%)
Sep 15, 2015 14.00 14.17 13.94 14.14 1,349,812 +0.13(+0.89%)
Sep 14, 2015 14.08 14.08 13.97 14.01 919,774 +0.00(+0.00%)
Sep 11, 2015 13.86 14.01 13.70 14.01 1,285,679 +0.14(+1.03%)
Sep 10, 2015 13.95 13.99 13.71 13.87 1,627,110 -0.08(-0.57%)
Sep 09, 2015 14.12 14.14 13.93 13.95 1,360,538 -0.12(-0.82%)
Sep 08, 2015 13.99 14.14 13.91 14.06 1,869,295 +0.17(+1.22%)
Sep 04, 2015 13.93 13.89 13.89 13.89 3,848,066 -0.11(-0.76%)
Sep 03, 2015 14.07 14.17 13.93 14.00 4,085,812 -0.04(-0.25%)
Sep 02, 2015 14.08 14.20 13.97 14.04 2,287,950 +0.10(+0.70%)
Sep 01, 2015 14.11 14.21 13.86 13.94 3,128,511 -0.30(-2.13%)
Aug 31, 2015 14.37 14.49 14.17 14.24 2,705,236 -0.12(-0.87%)
Aug 28, 2015 14.20 14.55 14.08 14.37 2,959,306 +0.20(+1.38%)
Aug 27, 2015 13.81 14.24 13.77 14.17 7,737,341 +0.41(+2.98%)
Aug 26, 2015 13.89 13.96 13.69 13.76 10,268,976 +0.04(+0.26%)
Aug 25, 2015 13.82 13.94 13.71 13.73 5,931,855 +0.09(+0.65%)
Aug 24, 2015 13.63 13.97 13.45 13.64 5,003,684 -0.31(-2.24%)
Aug 21, 2015 13.90 14.12 13.82 13.95 3,817,466 +0.06(+0.45%)
Aug 20, 2015 13.75 13.99 13.68 13.89 4,078,391 +0.05(+0.39%)
Aug 19, 2015 13.91 13.98 13.81 13.83 2,705,940 -0.12(-0.89%)
Aug 18, 2015 13.97 14.03 13.89 13.96 1,454,681 -0.02(-0.13%)
Aug 17, 2015 13.91 14.02 13.89 13.97 2,968,377 +0.00(+0.00%)
Aug 14, 2015 14.02 14.08 13.92 13.97 3,688,204 -0.04(-0.25%)
Aug 13, 2015 13.93 14.06 13.81 14.01 960,803 +0.05(+0.38%)
Aug 12, 2015 13.96 14.01 13.88 13.96 1,769,910 -0.04(-0.32%)
Aug 11, 2015 13.97 14.06 13.93 14.00 1,672,833 -0.01(-0.06%)
Aug 10, 2015 14.14 14.14 13.89 14.01 4,686,626 -0.14(-1.01%)
Aug 07, 2015 14.57 14.66 13.97 14.15 5,448,294 -0.55(-3.76%)
Aug 06, 2015 14.85 14.85 14.60 14.71 744,779 -0.12(-0.78%)
Aug 05, 2015 14.89 14.96 14.78 14.82 753,004 -0.05(-0.36%)
Aug 04, 2015 15.01 15.14 14.86 14.88 2,789,098 -0.11(-0.71%)
Aug 03, 2015 14.74 15.04 14.69 14.98 3,276,126 +0.23(+1.57%)
Jul 31, 2015 14.79 14.90 14.65 14.75 1,858,707 +0.00(+0.00%)
Jul 30, 2015 14.66 14.86 14.61 14.75 1,517,826 +0.07(+0.49%)
Jul 29, 2015 14.39 14.85 14.32 14.68 3,014,945 +0.28(+1.92%)
Jul 28, 2015 14.25 14.46 14.14 14.40 2,212,633 +0.19(+1.32%)
Jul 27, 2015 14.30 14.40 14.19 14.22 814,696 -0.12(-0.81%)
Jul 24, 2015 14.33 14.39 14.21 14.33 1,215,480 +0.02(+0.12%)
Jul 23, 2015 14.43 14.46 14.22 14.31 756,373 -0.11(-0.74%)
Jul 22, 2015 14.38 14.57 14.38 14.42 1,200,174 +0.05(+0.37%)
Jul 21, 2015 14.40 14.47 14.37 14.37 1,123,962 -0.03(-0.19%)
Jul 20, 2015 14.43 14.44 14.34 14.39 616,443 -0.04(-0.25%)
Jul 17, 2015 14.60 14.63 14.43 14.43 1,116,305 -0.17(-1.16%)
Jul 16, 2015 14.52 14.64 14.47 14.60 1,398,720 +0.11(+0.74%)
Jul 15, 2015 14.50 14.55 14.45 14.49 517,866 -0.02(-0.12%)
Jul 14, 2015 14.66 14.66 14.50 14.51 1,044,540 -0.16(-1.09%)
Jul 13, 2015 14.63 14.74 14.55 14.67 1,047,171 +0.10(+0.67%)
Jul 10, 2015 14.63 14.65 14.54 14.57 1,117,902 +0.07(+0.49%)
Jul 09, 2015 14.63 14.66 14.46 14.50 940,201 -0.10(-0.67%)
Jul 08, 2015 14.66 14.74 14.54 14.60 727,180 -0.13(-0.91%)
Jul 07, 2015 14.71 14.74 14.57 14.73 1,275,657 +0.05(+0.36%)
Jul 06, 2015 14.61 14.70 14.56 14.68 686,012 +0.04(+0.24%)
Jul 02, 2015 14.64 14.64 14.64 14.64 1,186,644 +0.04(+0.24%)
Jul 01, 2015 14.28 14.62 14.27 14.61 2,794,515 +0.31(+2.18%)
Jun 30, 2015 14.23 14.48 14.16 14.30 2,723,245 +0.10(+0.69%)
Jun 29, 2015 14.48 14.53 14.20 14.20 962,422 -0.29(-1.97%)
Jun 26, 2015 14.38 14.49 14.33 14.48 1,503,995 +0.04(+0.25%)
Jun 25, 2015 14.55 14.61 14.43 14.45 1,209,531 -0.09(-0.61%)
Jun 24, 2015 14.81 14.81 14.52 14.54 2,315,399 -0.24(-1.63%)
Jun 23, 2015 14.85 14.88 14.73 14.78 917,260 -0.04(-0.30%)
Jun 22, 2015 14.96 15.03 14.82 14.82 1,235,530 -0.13(-0.89%)
Jun 19, 2015 15.01 15.06 14.86 14.96 1,776,332 -0.01(-0.06%)
Jun 18, 2015 14.88 15.09 14.88 14.96 1,177,319 +0.10(+0.66%)
Jun 17, 2015 14.77 14.92 14.62 14.87 1,357,180 +0.11(+0.72%)
Jun 16, 2015 14.75 14.88 14.67 14.76 2,058,703 +0.03(+0.18%)
Jun 15, 2015 15.04 15.08 14.70 14.73 2,868,523 -0.34(-2.25%)
Jun 12, 2015 15.29 15.37 15.05 15.07 3,719,863 -0.17(-1.11%)
Jun 11, 2015 15.29 15.42 15.18 15.24 4,861,775 +0.04(+0.29%)
Jun 10, 2015 15.06 15.28 15.01 15.20 1,885,941 +0.13(+0.88%)
Jun 09, 2015 14.96 15.08 14.87 15.06 1,287,737 +0.17(+1.13%)
Jun 08, 2015 14.67 14.91 14.57 14.89 1,451,801 +0.25(+1.70%)
Jun 05, 2015 14.73 14.77 14.62 14.64 1,957,966 -0.20(-1.38%)
Jun 04, 2015 14.99 15.01 14.81 14.85 1,117,643 -0.12(-0.83%)
Jun 03, 2015 14.93 14.99 14.89 14.97 1,267,997 +0.01(+0.06%)
Jun 02, 2015 14.92 15.06 14.92 14.96 2,060,543 +0.05(+0.36%)
Jun 01, 2015 14.88 14.96 14.81 14.91 1,287,916 +0.08(+0.54%)
May 29, 2015 14.83 14.84 14.70 14.83 1,746,550 +0.04(+0.24%)
May 28, 2015 14.84 14.90 14.72 14.80 863,996 -0.07(-0.48%)
May 27, 2015 14.88 14.90 14.82 14.87 2,172,422 -0.02(-0.12%)
May 26, 2015 14.94 14.99 14.84 14.88 1,620,824 -0.06(-0.42%)
May 22, 2015 14.99 14.95 14.95 14.95 971,927 -0.02(-0.12%)
May 21, 2015 14.94 15.02 14.92 14.96 1,209,644 +0.01(+0.06%)
May 20, 2015 14.93 14.99 14.88 14.96 894,006 +0.07(+0.48%)
May 19, 2015 14.81 14.96 14.79 14.88 1,030,742 +0.07(+0.48%)
May 18, 2015 14.60 14.83 14.60 14.81 1,168,374 +0.16(+1.09%)
May 15, 2015 14.61 14.82 14.60 14.65 621,716 +0.04(+0.24%)
May 14, 2015 14.53 14.64 14.50 14.62 745,712 +0.12(+0.80%)
May 13, 2015 14.79 14.87 14.48 14.50 1,216,808 -0.24(-1.63%)
May 12, 2015 14.82 14.86 14.58 14.74 993,453 -0.12(-0.84%)
May 11, 2015 14.86 15.10 14.83 14.87 2,012,441 -0.05(-0.36%)
May 08, 2015 14.94 15.01 14.54 14.92 2,646,328 +0.17(+1.14%)
May 07, 2015 14.69 14.81 14.63 14.75 1,077,497 +0.09(+0.61%)
May 06, 2015 14.71 14.74 14.59 14.66 1,012,160 -0.06(-0.42%)
May 05, 2015 14.98 15.01 14.64 14.72 1,387,593 -0.24(-1.60%)
May 04, 2015 14.96 15.07 14.91 14.96 651,289 +0.01(+0.06%)
May 01, 2015 15.00 15.11 14.91 14.96 949,127 -0.05(-0.36%)
Apr 30, 2015 15.15 15.15 14.92 15.01 935,710 -0.15(-1.00%)
Apr 29, 2015 15.26 15.31 15.12 15.16 969,376 -0.14(-0.93%)
Apr 28, 2015 15.24 15.33 15.18 15.30 1,035,863 +0.04(+0.23%)
Apr 27, 2015 15.30 15.42 15.21 15.27 760,934 -0.02(-0.12%)
Apr 24, 2015 15.20 15.31 15.18 15.28 767,983 +0.09(+0.58%)
Apr 23, 2015 15.20 15.26 15.12 15.20 383,306 +0.00(+0.00%)
Apr 22, 2015 15.20 15.30 15.15 15.20 650,187 +0.00(+0.00%)
Apr 21, 2015 15.16 15.21 15.10 15.20 909,689 +0.06(+0.41%)
Apr 20, 2015 15.17 15.20 15.08 15.13 788,938 -0.04(-0.23%)
Apr 17, 2015 15.14 15.21 15.08 15.17 1,867,481 -0.07(-0.47%)
Apr 16, 2015 15.15 15.26 15.15 15.24 944,916 +0.03(+0.18%)
Apr 15, 2015 15.28 15.28 15.19 15.21 1,650,930 -0.03(-0.18%)
Apr 14, 2015 15.19 15.36 15.16 15.24 984,058 +0.04(+0.29%)
Apr 13, 2015 15.30 15.32 15.20 15.20 807,603 -0.12(-0.75%)
Apr 10, 2015 15.34 15.40 15.20 15.31 1,623,558 +0.04(+0.29%)
Apr 09, 2015 15.38 15.45 15.20 15.27 1,629,308 -0.13(-0.86%)
Apr 08, 2015 15.19 15.42 15.12 15.40 1,512,422 +0.21(+1.40%)
Apr 07, 2015 15.23 15.34 15.08 15.19 3,675,980 -0.02(-0.12%)
Apr 06, 2015 14.85 15.21 14.85 15.20 7,198,177 +0.37(+2.52%)
Apr 02, 2015 14.68 14.83 14.83 14.83 1,973,900 +0.13(+0.91%)
Apr 01, 2015 14.65 14.83 14.57 14.70 1,388,499 -0.01(-0.06%)
Mar 31, 2015 14.59 14.79 14.49 14.71 2,461,214 +0.11(+0.73%)
Mar 30, 2015 14.50 14.63 14.46 14.60 1,441,175 +0.12(+0.86%)
Mar 27, 2015 14.48 14.54 14.40 14.48 1,058,248 +0.00(+0.00%)
Mar 26, 2015 14.64 14.71 14.43 14.48 1,496,168 -0.18(-1.21%)
Mar 25, 2015 14.82 14.90 14.64 14.65 1,254,576 -0.14(-0.96%)
Mar 24, 2015 14.87 14.93 14.78 14.80 1,585,937 -0.09(-0.60%)
Mar 23, 2015 14.91 14.96 14.86 14.88 2,079,986 +0.18(+1.21%)
Mar 20, 2015 14.66 14.75 14.61 14.71 2,176,339 +0.06(+0.42%)
Mar 19, 2015 14.79 14.85 14.62 14.64 928,464 -0.14(-0.96%)
Mar 18, 2015 14.62 14.82 14.52 14.79 1,534,241 +0.17(+1.16%)
Mar 17, 2015 14.60 14.64 14.51 14.62 1,099,713 +0.01(+0.06%)
Mar 16, 2015 14.61 14.69 14.57 14.61 895,836 +0.06(+0.43%)
Mar 13, 2015 14.50 14.63 14.44 14.55 1,286,712 +0.06(+0.43%)
Mar 12, 2015 14.48 14.53 14.40 14.48 1,895,326 +0.05(+0.37%)
Mar 11, 2015 14.45 14.50 14.33 14.43 1,573,516 +0.08(+0.56%)
Mar 10, 2015 14.51 14.55 14.33 14.35 833,606 -0.18(-1.22%)
Mar 09, 2015 14.32 14.57 14.30 14.53 1,470,786 +0.24(+1.67%)
Mar 06, 2015 14.27 14.42 14.09 14.29 1,548,219 -0.11(-0.74%)
Mar 05, 2015 14.59 14.70 14.37 14.40 1,242,855 -0.19(-1.34%)
Mar 04, 2015 14.62 14.72 14.57 14.59 602,531 -0.07(-0.48%)
Mar 03, 2015 14.76 14.80 14.64 14.66 688,804 -0.12(-0.84%)
Mar 02, 2015 14.79 14.88 14.60 14.79 1,076,722 +0.00(+0.00%)
Feb 27, 2015 14.59 14.92 14.33 14.79 4,508,733 +0.19(+1.27%)
Feb 26, 2015 14.63 14.66 14.51 14.60 1,046,531 -0.05(-0.36%)
Feb 25, 2015 14.81 14.83 14.64 14.65 1,287,843 -0.13(-0.90%)
Feb 24, 2015 14.66 14.82 14.65 14.79 725,225 +0.06(+0.42%)
Feb 23, 2015 14.71 14.80 14.62 14.72 1,121,921 +0.04(+0.24%)
Feb 20, 2015 14.63 14.77 14.60 14.69 504,851 +0.04(+0.24%)
Feb 19, 2015 14.80 14.80 14.61 14.65 561,252 -0.15(-1.02%)
Feb 18, 2015 14.79 14.82 14.64 14.80 528,094 +0.00(+0.00%)
Feb 17, 2015 14.72 14.87 14.63 14.80 571,469 +0.12(+0.78%)
Feb 13, 2015 14.80 14.69 14.69 14.69 453,322 -0.09(-0.60%)
Feb 12, 2015 14.67 14.83 14.65 14.78 493,996 +0.12(+0.79%)
Feb 11, 2015 14.65 14.73 14.58 14.66 516,771 +0.00(+0.00%)
Feb 10, 2015 14.64 14.70 14.50 14.66 640,001 +0.04(+0.30%)
Feb 09, 2015 14.70 14.79 14.57 14.62 433,417 -0.08(-0.54%)
Feb 06, 2015 14.95 15.01 14.63 14.70 675,077 -0.31(-2.07%)
Feb 05, 2015 14.86 15.02 14.78 15.01 496,905 +0.20(+1.38%)
Feb 04, 2015 14.56 14.91 14.49 14.80 1,437,190 +0.25(+1.70%)
Feb 03, 2015 14.40 14.61 14.40 14.56 2,071,255 +0.12(+0.86%)
Feb 02, 2015 14.84 14.84 14.33 14.43 2,691,252 -0.35(-2.40%)
Jan 30, 2015 14.89 14.94 14.77 14.79 933,665 -0.11(-0.71%)
Jan 29, 2015 14.92 14.93 14.80 14.89 384,079 +0.02(+0.12%)
Jan 28, 2015 14.90 15.02 14.85 14.87 1,055,783 -0.03(-0.18%)
Jan 27, 2015 14.96 15.06 14.88 14.90 908,998 -0.14(-0.94%)
Jan 26, 2015 15.21 15.21 14.99 15.04 1,646,510 -0.16(-1.05%)
Jan 23, 2015 15.24 15.28 15.14 15.20 1,640,172 -0.03(-0.17%)
Jan 22, 2015 15.13 15.29 15.10 15.23 785,378 +0.10(+0.64%)
Jan 21, 2015 15.12 15.13 15.03 15.13 603,387 +0.01(+0.06%)
Jan 20, 2015 15.22 15.37 15.03 15.12 542,353 -0.11(-0.70%)
Jan 16, 2015 15.40 15.40 15.17 15.23 617,439 -0.18(-1.15%)
Jan 15, 2015 15.28 15.41 15.26 15.41 636,207 +0.16(+1.05%)
Jan 14, 2015 15.12 15.32 15.12 15.25 615,031 +0.05(+0.35%)
Jan 13, 2015 15.49 15.55 15.15 15.19 1,250,461 -0.29(-1.89%)
Jan 12, 2015 15.47 15.49 15.36 15.49 977,224 +0.04(+0.23%)
Jan 09, 2015 15.34 15.50 15.27 15.45 1,118,246 +0.05(+0.35%)
Jan 08, 2015 15.45 15.51 15.36 15.40 777,886 -0.03(-0.17%)
Jan 07, 2015 15.43 15.48 15.33 15.42 825,700 +0.04(+0.29%)
Jan 06, 2015 15.35 15.42 15.30 15.38 923,736 +0.11(+0.70%)
Jan 05, 2015 15.33 15.39 15.23 15.27 453,360 -0.11(-0.69%)
Jan 02, 2015 15.22 15.38 15.11 15.38 690,465 +0.29(+1.94%)
Dec 31, 2014 15.41 15.09 15.09 15.09 1,689,685 -0.27(-1.79%)
Dec 30, 2014 15.31 15.44 15.28 15.36 389,556 +0.00(+0.00%)
Dec 29, 2014 15.33 15.48 15.26 15.36 558,051 +0.00(+0.00%)
Dec 26, 2014 15.36 15.46 15.29 15.36 240,697 +0.00(+0.00%)
Dec 24, 2014 15.45 15.36 15.36 15.36 226,435 -0.06(-0.40%)
Dec 23, 2014 15.43 15.49 15.38 15.42 481,407 +0.00(+0.00%)
Dec 22, 2014 15.40 15.46 15.32 15.42 699,702 +0.09(+0.58%)
Dec 19, 2014 15.34 15.41 15.26 15.34 1,130,578 +0.10(+0.64%)
Dec 18, 2014 15.26 15.34 15.15 15.24 851,641 +0.12(+0.76%)
Dec 17, 2014 14.89 15.14 14.85 15.12 1,345,666 +0.27(+1.85%)
Dec 16, 2014 14.93 14.99 14.68 14.85 1,235,284 -0.12(-0.77%)
Dec 15, 2014 15.06 15.11 14.92 14.96 1,935,448 +0.00(+0.00%)
Dec 12, 2014 15.10 15.19 14.96 14.96 594,189 -0.19(-1.29%)
Dec 11, 2014 15.08 15.19 15.05 15.16 703,746 +0.13(+0.88%)
Dec 10, 2014 14.83 15.04 14.78 15.02 927,774 +0.11(+0.77%)
Dec 09, 2014 15.02 15.02 14.83 14.91 644,866 -0.13(-0.88%)
Dec 08, 2014 15.08 15.27 15.02 15.04 821,077 -0.11(-0.70%)
Dec 05, 2014 15.12 15.15 15.02 15.15 740,605 +0.01(+0.06%)
Dec 04, 2014 15.06 15.18 15.02 15.14 628,698 -0.01(-0.06%)
Dec 03, 2014 15.29 15.34 15.14 15.15 868,419 -0.19(-1.21%)
Dec 02, 2014 15.29 15.37 15.18 15.33 1,999,745 +0.03(+0.17%)
Dec 01, 2014 15.18 15.34 15.09 15.31 1,017,868 +0.11(+0.76%)
Nov 28, 2014 15.26 15.32 15.18 15.19 498,357 -0.07(-0.46%)
Nov 26, 2014 14.90 15.26 15.26 15.26 1,084,568 +0.32(+2.13%)
Nov 25, 2014 15.12 15.17 14.92 14.95 1,641,399 -0.20(-1.34%)
Nov 24, 2014 15.30 15.33 15.10 15.15 1,214,490 -0.19(-1.21%)
Nov 21, 2014 15.36 15.39 15.25 15.33 1,033,414 +0.02(+0.12%)
Nov 20, 2014 15.19 15.37 15.16 15.32 922,647 +0.07(+0.46%)
Nov 19, 2014 15.36 15.36 15.22 15.25 3,607,978 -0.12(-0.80%)
Nov 18, 2014 15.29 15.38 15.25 15.37 710,200 +0.12(+0.81%)
Nov 17, 2014 15.19 15.32 15.19 15.25 1,701,569 -0.01(-0.06%)
Nov 14, 2014 15.27 15.40 15.18 15.25 1,116,415 -0.05(-0.35%)
Nov 13, 2014 15.31 15.33 15.22 15.31 595,501 +0.11(+0.70%)
Nov 12, 2014 15.19 15.29 15.19 15.20 930,960 -0.04(-0.29%)
Nov 11, 2014 15.25 15.35 15.19 15.25 384,243 -0.02(-0.12%)
Nov 10, 2014 15.08 15.28 15.02 15.26 878,167 +0.16(+1.05%)
Nov 07, 2014 15.33 15.33 15.09 15.10 2,532,230 -0.23(-1.50%)
Nov 06, 2014 15.14 15.39 15.14 15.33 1,148,211 +0.12(+0.81%)
Nov 05, 2014 15.19 15.28 15.05 15.21 1,406,325 +0.11(+0.70%)
Nov 04, 2014 15.18 15.28 14.95 15.10 934,851 -0.07(-0.47%)
Nov 03, 2014 15.51 15.63 15.00 15.18 2,426,996 -0.31(-2.00%)
Oct 31, 2014 15.24 15.50 15.13 15.48 1,162,116 +0.26(+1.68%)
Oct 30, 2014 15.06 15.24 15.02 15.23 763,777 +0.10(+0.64%)
Oct 29, 2014 15.20 15.23 15.00 15.13 511,568 -0.10(-0.64%)
Oct 28, 2014 15.02 15.23 15.00 15.23 466,606 +0.21(+1.41%)
Oct 27, 2014 14.99 14.99 14.92 15.02 898,973 +0.03(+0.18%)
Oct 24, 2014 15.18 15.19 14.95 14.99 667,098 -0.12(-0.82%)
Oct 23, 2014 15.01 15.17 15.00 15.11 474,312 +0.13(+0.88%)
Oct 22, 2014 15.04 15.20 14.95 14.98 605,078 -0.04(-0.29%)
Oct 21, 2014 14.95 15.06 14.81 15.02 722,654 +0.14(+0.95%)
Oct 20, 2014 14.74 14.88 14.74 14.88 914,029 +0.19(+1.32%)
Oct 17, 2014 14.91 14.91 14.63 14.69 729,843 -0.11(-0.78%)
Oct 16, 2014 14.75 14.88 14.62 14.80 815,425 +0.01(+0.06%)
Oct 15, 2014 14.58 14.91 14.42 14.80 2,224,168 +0.12(+0.84%)
Oct 14, 2014 14.80 15.02 14.65 14.67 1,804,010 -0.08(-0.54%)
Oct 13, 2014 14.79 14.91 14.72 14.75 719,755 -0.01(-0.06%)
Oct 10, 2014 14.97 14.97 14.74 14.76 1,147,602 -0.19(-1.24%)
Oct 09, 2014 14.98 15.18 14.89 14.95 1,186,503 -0.03(-0.18%)
Oct 08, 2014 14.76 14.98 14.72 14.97 799,397 +0.19(+1.31%)
Oct 07, 2014 15.14 15.14 14.77 14.78 1,300,150 -0.33(-2.16%)
Oct 06, 2014 15.07 15.11 15.00 15.10 726,178 +0.06(+0.41%)
Oct 03, 2014 15.05 15.06 14.93 15.04 709,810 +0.11(+0.77%)
Oct 02, 2014 15.00 15.08 14.83 14.93 623,253 -0.11(-0.71%)
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.