American Homes 4 Rent (NY: AMH )

36.80 USD +0.79 (+2.19%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.01 16.12 15.79 16.08 1,587,787 +0.19(+1.20%)
Sep 29, 2015 15.86 15.94 15.67 15.89 4,863,889 +0.08(+0.51%)
Sep 28, 2015 15.99 16.03 15.69 15.81 1,524,329 -0.26(-1.62%)
Sep 25, 2015 16.23 16.30 16.02 16.07 1,033,825 -0.05(-0.31%)
Sep 24, 2015 16.40 16.50 16.05 16.12 1,944,314 -0.36(-2.18%)
Sep 23, 2015 16.50 16.59 16.36 16.48 1,666,025 +0.05(+0.30%)
Sep 22, 2015 16.42 16.57 16.31 16.43 1,336,009 -0.08(-0.48%)
Sep 21, 2015 16.38 16.92 16.38 16.51 4,438,450 +0.25(+1.54%)
Sep 18, 2015 16.03 16.28 16.00 16.26 4,508,117 +0.11(+0.68%)
Sep 17, 2015 16.02 16.36 15.96 16.15 1,246,789 +0.13(+0.81%)
Sep 16, 2015 15.83 16.04 15.81 16.02 1,044,767 +0.21(+1.33%)
Sep 15, 2015 15.66 15.85 15.59 15.81 1,206,903 +0.14(+0.89%)
Sep 14, 2015 15.75 15.75 15.62 15.67 822,394 +0.00(+0.00%)
Sep 11, 2015 15.50 15.67 15.32 15.67 1,149,560 +0.11(+0.71%)
Sep 10, 2015 15.65 15.70 15.38 15.56 1,450,167 -0.09(-0.58%)
Sep 09, 2015 15.84 15.87 15.63 15.65 1,212,584 -0.13(-0.82%)
Sep 08, 2015 15.70 15.87 15.61 15.78 1,666,015 +0.19(+1.22%)
Sep 04, 2015 15.63 15.59 15.59 15.59 3,429,600 -0.12(-0.76%)
Sep 03, 2015 15.79 15.90 15.63 15.71 3,641,492 -0.04(-0.25%)
Sep 02, 2015 15.80 15.93 15.68 15.75 2,039,142 +0.11(+0.70%)
Sep 01, 2015 15.83 15.95 15.55 15.64 2,788,295 -0.34(-2.13%)
Aug 31, 2015 16.12 16.25 15.89 15.98 2,411,050 -0.14(-0.87%)
Aug 28, 2015 15.93 16.33 15.80 16.12 2,637,490 +0.22(+1.38%)
Aug 27, 2015 15.50 15.98 15.46 15.90 6,895,928 +0.46(+2.98%)
Aug 26, 2015 15.58 15.66 15.37 15.44 9,152,254 +0.04(+0.26%)
Aug 25, 2015 15.51 15.64 15.38 15.40 5,286,783 +0.10(+0.65%)
Aug 24, 2015 15.29 15.68 15.09 15.30 4,459,548 -0.35(-2.24%)
Aug 21, 2015 15.60 15.84 15.51 15.65 3,402,328 +0.07(+0.45%)
Aug 20, 2015 15.43 15.70 15.35 15.58 3,634,878 +0.06(+0.39%)
Aug 19, 2015 15.61 15.69 15.50 15.52 2,411,677 -0.14(-0.89%)
Aug 18, 2015 15.68 15.74 15.58 15.66 1,296,489 -0.02(-0.13%)
Aug 17, 2015 15.61 15.73 15.58 15.68 2,645,575 +0.00(+0.00%)
Aug 14, 2015 15.73 15.79 15.62 15.68 3,287,123 -0.04(-0.25%)
Aug 13, 2015 15.63 15.78 15.50 15.72 856,319 +0.06(+0.38%)
Aug 12, 2015 15.66 15.72 15.57 15.66 1,577,438 -0.05(-0.32%)
Aug 11, 2015 15.68 15.77 15.63 15.71 1,490,918 -0.01(-0.06%)
Aug 10, 2015 15.87 15.87 15.59 15.72 4,176,969 -0.16(-1.01%)
Aug 07, 2015 16.35 16.45 15.68 15.88 4,855,808 -0.62(-3.76%)
Aug 06, 2015 16.66 16.66 16.38 16.50 663,787 -0.13(-0.78%)
Aug 05, 2015 16.71 16.78 16.58 16.63 671,117 -0.06(-0.36%)
Aug 04, 2015 16.84 16.99 16.67 16.69 2,485,792 -0.12(-0.71%)
Aug 03, 2015 16.54 16.87 16.48 16.81 2,919,857 +0.26(+1.57%)
Jul 31, 2015 16.60 16.72 16.44 16.55 1,656,578 +0.00(+0.00%)
Jul 30, 2015 16.45 16.67 16.39 16.55 1,352,767 +0.08(+0.49%)
Jul 29, 2015 16.15 16.66 16.07 16.47 2,687,079 +0.31(+1.92%)
Jul 28, 2015 15.99 16.23 15.86 16.16 1,972,016 +0.21(+1.32%)
Jul 27, 2015 16.04 16.16 15.92 15.95 726,101 -0.13(-0.81%)
Jul 24, 2015 16.08 16.14 15.95 16.08 1,083,300 +0.02(+0.12%)
Jul 23, 2015 16.19 16.23 15.95 16.06 674,120 -0.12(-0.74%)
Jul 22, 2015 16.14 16.35 16.14 16.18 1,069,659 +0.06(+0.37%)
Jul 21, 2015 16.16 16.24 16.12 16.12 1,001,735 -0.03(-0.19%)
Jul 20, 2015 16.19 16.20 16.09 16.15 549,407 -0.04(-0.25%)
Jul 17, 2015 16.38 16.41 16.19 16.19 994,910 -0.19(-1.16%)
Jul 16, 2015 16.29 16.43 16.24 16.38 1,246,614 +0.12(+0.74%)
Jul 15, 2015 16.27 16.33 16.21 16.26 461,550 -0.02(-0.12%)
Jul 14, 2015 16.45 16.45 16.27 16.28 930,950 -0.18(-1.09%)
Jul 13, 2015 16.41 16.54 16.33 16.46 933,295 +0.11(+0.67%)
Jul 10, 2015 16.42 16.44 16.31 16.35 996,334 +0.08(+0.49%)
Jul 09, 2015 16.42 16.45 16.22 16.27 837,957 -0.11(-0.67%)
Jul 08, 2015 16.45 16.54 16.31 16.38 648,102 -0.15(-0.91%)
Jul 07, 2015 16.51 16.54 16.35 16.53 1,136,933 +0.06(+0.36%)
Jul 06, 2015 16.39 16.49 16.34 16.47 611,411 +0.04(+0.24%)
Jul 02, 2015 16.43 16.43 16.43 16.43 1,057,600 +0.04(+0.24%)
Jul 01, 2015 16.02 16.41 16.01 16.39 2,490,620 +0.35(+2.18%)
Jun 30, 2015 15.97 16.25 15.89 16.04 2,427,100 +0.11(+0.69%)
Jun 29, 2015 16.25 16.30 15.93 15.93 857,762 -0.32(-1.97%)
Jun 26, 2015 16.14 16.26 16.08 16.25 1,340,440 +0.04(+0.25%)
Jun 25, 2015 16.32 16.39 16.19 16.21 1,077,998 -0.10(-0.61%)
Jun 24, 2015 16.62 16.62 16.29 16.31 2,063,606 -0.27(-1.63%)
Jun 23, 2015 16.66 16.70 16.53 16.58 817,511 -0.05(-0.30%)
Jun 22, 2015 16.79 16.86 16.63 16.63 1,101,170 -0.15(-0.89%)
Jun 19, 2015 16.84 16.90 16.67 16.78 1,583,161 -0.01(-0.06%)
Jun 18, 2015 16.70 16.93 16.69 16.79 1,049,289 +0.11(+0.66%)
Jun 17, 2015 16.57 16.74 16.40 16.68 1,209,591 +0.12(+0.72%)
Jun 16, 2015 16.55 16.70 16.46 16.56 1,834,825 +0.03(+0.18%)
Jun 15, 2015 16.88 16.92 16.49 16.53 2,556,580 -0.38(-2.25%)
Jun 12, 2015 17.16 17.25 16.89 16.91 3,315,339 -0.19(-1.11%)
Jun 11, 2015 17.15 17.30 17.03 17.10 4,333,071 +0.00(+0.00%)
Jun 10, 2015 16.95 17.20 16.89 17.10 1,675,936 +0.15(+0.88%)
Jun 09, 2015 16.83 16.97 16.73 16.95 1,144,344 +0.19(+1.13%)
Jun 08, 2015 16.51 16.78 16.40 16.76 1,290,139 +0.28(+1.70%)
Jun 05, 2015 16.58 16.62 16.45 16.48 1,739,941 -0.23(-1.38%)
Jun 04, 2015 16.87 16.89 16.67 16.71 993,190 -0.14(-0.83%)
Jun 03, 2015 16.80 16.87 16.76 16.85 1,126,802 +0.01(+0.06%)
Jun 02, 2015 16.79 16.95 16.79 16.84 1,831,095 +0.06(+0.36%)
Jun 01, 2015 16.74 16.84 16.67 16.78 1,144,503 +0.09(+0.54%)
May 29, 2015 16.69 16.70 16.54 16.69 1,552,066 +0.04(+0.24%)
May 28, 2015 16.70 16.77 16.56 16.65 767,788 -0.08(-0.48%)
May 27, 2015 16.75 16.77 16.68 16.73 1,930,516 -0.02(-0.12%)
May 26, 2015 16.81 16.87 16.70 16.75 1,440,340 -0.07(-0.42%)
May 22, 2015 16.87 16.82 16.82 16.82 863,700 -0.02(-0.12%)
May 21, 2015 16.81 16.91 16.79 16.84 1,074,947 +0.01(+0.06%)
May 20, 2015 16.80 16.86 16.75 16.83 794,456 +0.08(+0.48%)
May 19, 2015 16.67 16.83 16.64 16.75 915,966 +0.08(+0.48%)
May 18, 2015 16.43 16.69 16.43 16.67 1,038,272 +0.18(+1.09%)
May 15, 2015 16.44 16.68 16.43 16.49 552,486 +0.04(+0.24%)
May 14, 2015 16.35 16.47 16.32 16.45 662,675 +0.13(+0.80%)
May 13, 2015 16.64 16.73 16.30 16.32 1,081,313 -0.27(-1.63%)
May 12, 2015 16.68 16.72 16.41 16.59 882,829 -0.14(-0.84%)
May 11, 2015 16.72 16.99 16.69 16.73 1,788,350 -0.06(-0.36%)
May 08, 2015 16.81 16.89 16.36 16.79 2,351,651 +0.19(+1.14%)
May 07, 2015 16.53 16.67 16.46 16.60 957,515 +0.10(+0.61%)
May 06, 2015 16.55 16.59 16.42 16.50 899,453 -0.07(-0.42%)
May 05, 2015 16.86 16.89 16.48 16.57 1,233,080 -0.27(-1.60%)
May 04, 2015 16.84 16.96 16.77 16.84 578,766 +0.01(+0.06%)
May 01, 2015 16.88 17.00 16.78 16.83 843,439 -0.06(-0.36%)
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%)
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.