American Homes 4 Rent (NY: AMH )

37.38 USD -0.03 (-0.09%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.05 17.05 16.80 16.89 831,516 -0.17(-1.00%)
Apr 29, 2015 17.17 17.23 17.02 17.06 861,433 -0.16(-0.93%)
Apr 28, 2015 17.15 17.25 17.08 17.22 920,517 +0.04(+0.23%)
Apr 27, 2015 17.22 17.36 17.12 17.18 676,202 -0.02(-0.12%)
Apr 24, 2015 17.11 17.23 17.08 17.20 682,466 +0.10(+0.58%)
Apr 23, 2015 17.11 17.17 17.01 17.10 340,624 +0.00(+0.00%)
Apr 22, 2015 17.10 17.22 17.05 17.10 577,787 +0.00(+0.00%)
Apr 21, 2015 17.06 17.12 16.99 17.10 808,393 +0.07(+0.41%)
Apr 20, 2015 17.07 17.11 16.97 17.03 701,088 -0.04(-0.23%)
Apr 17, 2015 17.04 17.12 16.96 17.07 1,659,531 -0.08(-0.47%)
Apr 16, 2015 17.05 17.17 17.05 17.15 839,697 +0.03(+0.18%)
Apr 15, 2015 17.20 17.20 17.09 17.12 1,467,094 -0.03(-0.17%)
Apr 14, 2015 17.09 17.28 17.06 17.15 874,480 +0.05(+0.29%)
Apr 13, 2015 17.22 17.24 17.10 17.10 717,674 -0.13(-0.75%)
Apr 10, 2015 17.26 17.33 17.11 17.23 1,442,770 +0.05(+0.29%)
Apr 09, 2015 17.31 17.39 17.11 17.18 1,447,880 -0.15(-0.87%)
Apr 08, 2015 17.09 17.35 17.01 17.33 1,344,009 +0.24(+1.40%)
Apr 07, 2015 17.14 17.26 16.97 17.09 3,266,648 -0.02(-0.12%)
Apr 06, 2015 16.71 17.12 16.71 17.11 6,396,637 +0.42(+2.52%)
Apr 02, 2015 16.52 16.69 16.69 16.69 1,754,100 +0.15(+0.91%)
Apr 01, 2015 16.49 16.69 16.40 16.54 1,233,886 -0.01(-0.06%)
Mar 31, 2015 16.42 16.64 16.31 16.55 2,187,150 +0.12(+0.73%)
Mar 30, 2015 16.32 16.46 16.27 16.43 1,280,696 +0.14(+0.86%)
Mar 27, 2015 16.30 16.36 16.21 16.29 940,409 +0.00(+0.00%)
Mar 26, 2015 16.48 16.55 16.24 16.29 1,329,565 -0.20(-1.21%)
Mar 25, 2015 16.68 16.77 16.48 16.49 1,114,875 -0.16(-0.96%)
Mar 24, 2015 16.73 16.80 16.63 16.65 1,409,338 -0.10(-0.60%)
Mar 23, 2015 16.78 16.84 16.72 16.75 1,848,373 +0.20(+1.21%)
Mar 20, 2015 16.50 16.60 16.44 16.55 1,933,997 +0.07(+0.42%)
Mar 19, 2015 16.64 16.71 16.45 16.48 825,077 -0.16(-0.96%)
Mar 18, 2015 16.45 16.68 16.34 16.64 1,363,399 +0.19(+1.16%)
Mar 17, 2015 16.43 16.48 16.33 16.45 977,257 +0.01(+0.06%)
Mar 16, 2015 16.44 16.53 16.40 16.44 796,082 +0.07(+0.43%)
Mar 13, 2015 16.32 16.46 16.25 16.37 1,143,433 +0.07(+0.43%)
Mar 12, 2015 16.30 16.35 16.20 16.30 1,684,276 +0.06(+0.37%)
Mar 11, 2015 16.26 16.32 16.13 16.24 1,398,300 +0.04(+0.25%)
Mar 10, 2015 16.38 16.42 16.18 16.20 738,496 -0.20(-1.22%)
Mar 09, 2015 16.16 16.45 16.14 16.40 1,302,976 +0.27(+1.67%)
Mar 06, 2015 16.11 16.28 15.91 16.13 1,371,574 -0.12(-0.74%)
Mar 05, 2015 16.47 16.59 16.22 16.25 1,101,051 -0.22(-1.34%)
Mar 04, 2015 16.50 16.62 16.45 16.47 533,785 -0.08(-0.48%)
Mar 03, 2015 16.66 16.71 16.52 16.55 610,215 -0.14(-0.84%)
Mar 02, 2015 16.69 16.80 16.48 16.69 953,873 +0.00(+0.00%)
Feb 27, 2015 16.47 16.84 16.18 16.69 3,994,306 +0.21(+1.27%)
Feb 26, 2015 16.51 16.55 16.38 16.48 927,127 -0.06(-0.36%)
Feb 25, 2015 16.72 16.74 16.52 16.54 1,140,906 -0.15(-0.90%)
Feb 24, 2015 16.55 16.73 16.54 16.69 642,480 +0.07(+0.42%)
Feb 23, 2015 16.60 16.71 16.50 16.62 993,915 +0.04(+0.24%)
Feb 20, 2015 16.51 16.67 16.48 16.58 447,250 +0.04(+0.24%)
Feb 19, 2015 16.71 16.71 16.49 16.54 497,216 -0.17(-1.02%)
Feb 18, 2015 16.69 16.73 16.53 16.71 467,841 +0.00(+0.00%)
Feb 17, 2015 16.62 16.78 16.51 16.71 506,267 +0.13(+0.78%)
Feb 13, 2015 16.71 16.58 16.58 16.58 401,600 -0.10(-0.60%)
Feb 12, 2015 16.56 16.74 16.54 16.68 437,634 +0.13(+0.79%)
Feb 11, 2015 16.54 16.63 16.46 16.55 457,810 +0.00(+0.00%)
Feb 10, 2015 16.53 16.59 16.37 16.55 566,980 +0.05(+0.30%)
Feb 09, 2015 16.59 16.69 16.45 16.50 383,966 -0.09(-0.54%)
Feb 06, 2015 16.88 16.94 16.51 16.59 598,054 -0.35(-2.07%)
Feb 05, 2015 16.77 16.95 16.68 16.94 440,211 +0.23(+1.38%)
Feb 04, 2015 16.43 16.83 16.36 16.71 1,273,213 +0.28(+1.70%)
Feb 03, 2015 16.26 16.49 16.25 16.43 1,834,934 +0.14(+0.86%)
Feb 02, 2015 16.75 16.75 16.17 16.29 2,384,192 -0.40(-2.40%)
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%)
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.