Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Builders Firstsource (NQ: BLDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 46.26 47.01 46.00 46.37 1,932,612 +0.46(+1.00%)
Mar 30, 2021 44.64 45.94 44.34 45.91 1,223,518 +1.15(+2.57%)
Mar 29, 2021 46.94 46.94 44.32 44.76 1,869,948 -1.86(-3.99%)
Mar 26, 2021 44.77 46.69 43.75 46.62 2,628,600 +2.57(+5.83%)
Mar 25, 2021 42.01 44.35 41.10 44.05 1,810,695 +1.68(+3.97%)
Mar 24, 2021 42.85 44.27 42.36 42.37 2,604,855 +0.09(+0.21%)
Mar 23, 2021 44.35 44.40 42.11 42.28 3,385,172 -2.59(-5.77%)
Mar 22, 2021 46.06 46.34 44.44 44.87 1,639,573 -1.03(-2.24%)
Mar 19, 2021 45.79 46.35 44.27 45.90 5,608,100 +0.22(+0.48%)
Mar 18, 2021 47.25 47.60 45.64 45.68 1,385,977 -1.82(-3.83%)
Mar 17, 2021 45.74 47.74 45.24 47.50 2,475,129 +1.70(+3.71%)
Mar 16, 2021 46.65 47.07 45.35 45.80 1,481,867 -1.23(-2.60%)
Mar 15, 2021 46.87 47.26 45.51 47.02 2,205,394 +0.28(+0.61%)
Mar 12, 2021 46.52 47.44 46.23 46.74 1,660,100 -0.31(-0.66%)
Mar 11, 2021 47.40 47.49 46.19 47.05 1,608,219 -0.03(-0.06%)
Mar 10, 2021 45.24 47.31 45.11 47.08 2,008,155 +2.26(+5.04%)
Mar 09, 2021 45.06 45.46 44.64 44.82 1,428,157 +0.49(+1.11%)
Mar 08, 2021 43.82 44.75 43.33 44.33 2,071,389 +0.81(+1.86%)
Mar 05, 2021 42.74 43.66 40.55 43.52 2,764,000 +1.20(+2.84%)
Mar 04, 2021 43.09 43.39 41.10 42.32 2,529,753 -0.93(-2.15%)
Mar 03, 2021 43.95 44.24 42.55 43.25 2,025,884 -0.46(-1.05%)
Mar 02, 2021 44.62 44.62 43.44 43.71 2,204,588 -1.13(-2.52%)
Mar 01, 2021 44.63 45.92 43.27 44.84 2,637,056 +1.58(+3.64%)
Feb 26, 2021 41.18 44.71 40.68 43.27 3,564,300 +2.66(+6.54%)
Feb 25, 2021 42.13 42.26 40.23 40.61 2,006,449 -1.79(-4.22%)
Feb 24, 2021 41.89 42.54 40.87 42.40 2,676,841 +0.67(+1.61%)
Feb 23, 2021 41.09 42.08 39.20 41.73 1,722,007 +0.35(+0.85%)
Feb 22, 2021 40.61 42.09 40.22 41.38 1,689,023 +0.47(+1.15%)
Feb 19, 2021 40.50 41.62 40.16 40.91 1,698,800 +0.86(+2.15%)
Feb 18, 2021 40.96 41.27 39.70 40.05 2,050,758 -1.17(-2.84%)
Feb 17, 2021 41.41 41.66 40.64 41.22 1,335,176 -0.49(-1.17%)
Feb 16, 2021 43.72 43.96 41.50 41.71 1,473,214 -1.71(-3.94%)
Feb 12, 2021 43.08 44.13 42.85 43.42 1,151,900 +0.00(+0.00%)
Feb 11, 2021 43.15 43.49 42.42 43.42 1,445,975 +0.73(+1.71%)
Feb 10, 2021 43.58 43.83 42.12 42.69 1,324,488 -0.80(-1.84%)
Feb 09, 2021 43.26 43.99 42.61 43.49 1,719,841 +0.08(+0.18%)
Feb 08, 2021 42.86 43.77 42.55 43.41 1,995,425 +0.82(+1.93%)
Feb 05, 2021 41.96 42.63 41.40 42.59 1,988,700 +1.04(+2.50%)
Feb 04, 2021 40.28 41.60 40.09 41.55 1,479,666 +1.18(+2.92%)
Feb 03, 2021 39.81 40.87 39.51 40.37 1,469,170 +0.41(+1.03%)
Feb 02, 2021 40.14 40.24 39.03 39.96 1,122,898 +0.54(+1.37%)
Feb 01, 2021 38.63 39.54 37.74 39.42 1,500,612 +1.17(+3.06%)
Jan 29, 2021 39.15 39.24 37.46 38.25 1,972,900 -0.64(-1.65%)
Jan 28, 2021 38.37 39.27 37.79 38.89 2,139,915 +0.95(+2.50%)
Jan 27, 2021 39.50 39.64 37.66 37.94 2,623,553 -2.42(-6.00%)
Jan 26, 2021 42.28 42.47 40.23 40.36 1,654,099 -1.57(-3.74%)
Jan 25, 2021 42.82 43.15 40.78 41.93 1,868,906 -0.95(-2.22%)
Jan 22, 2021 42.24 42.94 41.62 42.88 2,545,500 +0.28(+0.66%)
Jan 21, 2021 41.60 43.48 41.47 42.60 2,745,597 +1.13(+2.72%)
Jan 20, 2021 40.66 41.50 40.16 41.47 3,916,921 +1.07(+2.65%)
Jan 19, 2021 41.14 41.47 40.26 40.40 2,610,474 -0.47(-1.15%)
Jan 15, 2021 39.91 41.63 39.65 40.87 3,652,800 +0.62(+1.54%)
Jan 14, 2021 39.23 40.50 39.17 40.25 3,061,017 +1.65(+4.27%)
Jan 13, 2021 39.90 40.06 38.50 38.60 2,091,115 -0.90(-2.28%)
Jan 12, 2021 39.65 39.89 39.05 39.50 2,707,164 -0.13(-0.33%)
Jan 11, 2021 39.64 40.38 39.31 39.63 2,163,774 -0.54(-1.34%)
Jan 08, 2021 42.47 42.55 40.07 40.17 3,452,800 -2.22(-5.24%)
Jan 07, 2021 41.30 42.45 40.21 42.39 2,439,417 +1.45(+3.54%)
Jan 06, 2021 39.70 40.98 38.37 40.94 4,651,604 +1.24(+3.12%)
Jan 05, 2021 39.53 40.34 39.04 39.70 3,872,881 -0.13(-0.33%)
Jan 04, 2021 41.25 41.57 38.70 39.83 2,913,210 -0.98(-2.40%)
Dec 31, 2020 40.81 40.81 40.81 2,374,719 -1.47(-3.48%)
Dec 30, 2020 42.09 42.84 41.74 42.28 2,374,719 +0.37(+0.88%)
Dec 29, 2020 41.95 42.49 40.78 41.91 3,133,441 -0.01(-0.02%)
Dec 28, 2020 42.78 42.78 41.36 41.92 2,140,769 -0.35(-0.83%)
Dec 24, 2020 41.60 42.28 41.36 42.27 716,700 +0.71(+1.71%)
Dec 23, 2020 41.22 41.73 40.62 41.56 1,667,511 +0.51(+1.24%)
Dec 22, 2020 40.83 41.14 40.06 41.05 1,754,440 +0.32(+0.79%)
Dec 21, 2020 38.39 40.76 38.28 40.73 2,322,768 +1.29(+3.27%)
Dec 18, 2020 38.81 39.94 37.96 39.44 3,017,400 +1.27(+3.33%)
Dec 17, 2020 36.39 38.27 36.10 38.17 1,619,081 +2.39(+6.68%)
Dec 16, 2020 36.68 36.77 35.45 35.78 1,272,482 -0.62(-1.70%)
Dec 15, 2020 35.75 36.64 35.32 36.40 2,375,958 +0.96(+2.71%)
Dec 14, 2020 36.04 36.39 35.40 35.44 1,467,088 -0.33(-0.92%)
Dec 11, 2020 35.84 36.08 35.30 35.77 1,139,700 -0.26(-0.72%)
Dec 10, 2020 35.10 36.10 34.76 36.03 1,013,638 +0.55(+1.55%)
Dec 09, 2020 35.50 36.20 35.11 35.48 1,450,778 +0.18(+0.51%)
Dec 08, 2020 36.76 36.97 35.21 35.30 1,889,890 -1.70(-4.59%)
Dec 07, 2020 35.74 37.34 35.24 37.00 1,667,639 +1.70(+4.82%)
Dec 04, 2020 35.95 36.22 34.42 35.30 2,201,600 -0.63(-1.75%)
Dec 03, 2020 35.23 36.33 34.90 35.93 1,061,270 +0.70(+1.99%)
Dec 02, 2020 35.66 35.97 34.71 35.23 1,755,521 -0.70(-1.95%)
Dec 01, 2020 38.40 38.48 35.72 35.93 1,903,718 -1.48(-3.96%)
Nov 30, 2020 37.81 38.09 36.68 37.41 2,513,312 -0.52(-1.37%)
Nov 27, 2020 37.30 38.09 37.25 37.93 920,900 +0.60(+1.61%)
Nov 25, 2020 37.13 37.52 36.54 37.33 1,256,500 +0.24(+0.65%)
Nov 24, 2020 37.10 37.26 36.11 37.09 1,792,428 +0.31(+0.84%)
Nov 23, 2020 36.08 37.15 35.95 36.78 1,410,784 +1.02(+2.85%)
Nov 20, 2020 36.49 36.50 35.45 35.76 1,755,100 -0.98(-2.67%)
Nov 19, 2020 36.00 36.85 35.59 36.74 1,315,958 +0.69(+1.91%)
Nov 18, 2020 34.58 36.46 34.58 36.05 1,426,257 +0.24(+0.67%)
Nov 17, 2020 35.25 36.19 35.04 35.81 1,901,537 -0.05(-0.14%)
Nov 16, 2020 36.02 36.24 35.15 35.86 1,567,447 +1.02(+2.94%)
Nov 13, 2020 34.17 35.02 33.92 34.84 1,415,200 +1.01(+2.97%)
Nov 12, 2020 34.16 34.70 33.49 33.83 1,172,958 -0.55(-1.60%)
Nov 11, 2020 33.99 34.44 33.24 34.38 1,733,895 +0.58(+1.72%)
Nov 10, 2020 33.23 34.14 32.47 33.80 2,275,363 +1.59(+4.94%)
Nov 09, 2020 36.23 36.88 32.14 32.21 3,532,346 -1.88(-5.51%)
Nov 06, 2020 34.65 34.77 33.64 34.09 4,163,300 -0.56(-1.62%)
Nov 05, 2020 34.70 36.07 34.49 34.65 2,290,553 +0.55(+1.61%)
Nov 04, 2020 32.44 34.49 32.31 34.10 1,766,079 +1.42(+4.35%)
Nov 03, 2020 34.22 34.22 31.73 32.68 2,203,172 +0.01(+0.03%)
Nov 02, 2020 31.21 32.93 30.78 32.67 3,261,762 +2.37(+7.82%)
Oct 30, 2020 32.00 32.97 30.05 30.30 4,407,900 +0.29(+0.97%)
Oct 29, 2020 30.40 30.62 29.73 30.01 1,843,486 -0.50(-1.64%)
Oct 28, 2020 30.21 31.39 30.15 30.51 1,478,853 -0.84(-2.68%)
Oct 27, 2020 31.49 32.18 30.94 31.35 1,806,703 -0.34(-1.07%)
Oct 26, 2020 31.82 32.13 31.07 31.69 1,372,871 -0.97(-2.97%)
Oct 23, 2020 32.61 33.06 32.06 32.66 1,166,500 +0.41(+1.27%)
Oct 22, 2020 32.75 32.90 31.59 32.25 1,447,674 -0.30(-0.92%)
Oct 21, 2020 33.57 34.06 32.45 32.55 979,738 -1.12(-3.31%)
Oct 20, 2020 32.75 34.49 32.68 33.66 1,808,595 +0.98(+3.01%)
Oct 19, 2020 33.62 33.90 32.54 32.68 1,258,376 -0.82(-2.45%)
Oct 16, 2020 34.28 34.46 33.43 33.50 1,118,500 -0.68(-1.99%)
Oct 15, 2020 33.40 34.42 33.00 34.18 1,219,958 +0.27(+0.80%)
Oct 14, 2020 34.38 34.69 33.83 33.91 620,590 -0.27(-0.79%)
Oct 13, 2020 34.31 34.53 33.66 34.18 1,353,106 -0.36(-1.04%)
Oct 12, 2020 34.40 34.67 34.03 34.54 1,073,431 +0.54(+1.59%)
Oct 09, 2020 34.33 34.49 33.48 34.00 1,190,400 +0.13(+0.38%)
Oct 08, 2020 34.31 34.40 33.36 33.87 1,123,628 +0.03(+0.09%)
Oct 07, 2020 34.19 34.38 33.46 33.84 1,354,641 +0.42(+1.26%)
Oct 06, 2020 33.41 34.36 33.26 33.42 2,752,446 +0.03(+0.09%)
Oct 05, 2020 34.15 34.42 32.83 33.39 2,367,189 -0.30(-0.89%)
Oct 02, 2020 32.20 33.88 32.20 33.69 2,652,600 +0.53(+1.60%)
Oct 01, 2020 32.96 33.28 32.48 33.16 2,146,083 +0.54(+1.66%)
Sep 30, 2020 32.23 33.21 32.15 32.62 2,241,675 +0.62(+1.94%)
Sep 29, 2020 32.26 32.52 31.95 32.00 1,381,027 -0.30(-0.91%)
Sep 28, 2020 31.44 32.38 31.32 32.30 1,937,728 +1.71(+5.57%)
Sep 25, 2020 29.65 30.75 29.58 30.59 1,449,900 +0.56(+1.86%)
Sep 24, 2020 29.60 30.80 29.26 30.03 1,416,989 +0.43(+1.45%)
Sep 23, 2020 30.85 31.01 29.33 29.60 2,215,077 -1.23(-3.99%)
Sep 22, 2020 30.22 30.88 29.73 30.83 1,760,222 +0.78(+2.60%)
Sep 21, 2020 30.63 30.90 29.47 30.05 3,043,610 -1.65(-5.22%)
Sep 18, 2020 32.46 32.55 31.11 31.70 4,349,700 -0.58(-1.78%)
Sep 17, 2020 32.43 33.11 31.95 32.28 3,866,869 -0.89(-2.68%)
Sep 16, 2020 33.05 33.45 32.41 33.17 3,125,436 +0.59(+1.81%)
Sep 15, 2020 33.05 33.17 32.49 32.58 2,062,377 -0.27(-0.82%)
Sep 14, 2020 32.25 33.00 31.85 32.85 2,454,174 +0.95(+2.98%)
Sep 11, 2020 31.38 32.10 31.15 31.90 3,014,700 +0.06(+0.19%)
Sep 10, 2020 31.15 31.85 30.95 31.84 5,508,749 +0.92(+2.98%)
Sep 09, 2020 30.11 31.24 29.92 30.92 2,680,165 +0.90(+3.00%)
Sep 08, 2020 29.43 31.24 29.00 30.02 3,347,511 +0.00(+0.00%)
Sep 04, 2020 30.66 30.70 28.43 30.02 3,040,000 -0.14(-0.46%)
Sep 03, 2020 30.85 31.24 29.91 30.16 3,582,191 -1.36(-4.31%)
Sep 02, 2020 31.05 31.56 30.08 31.52 3,015,681 +0.54(+1.74%)
Sep 01, 2020 30.37 31.27 30.01 30.98 3,612,273 +0.36(+1.18%)
Aug 31, 2020 31.48 31.74 30.48 30.62 3,599,543 -1.05(-3.32%)
Aug 28, 2020 31.21 32.47 30.89 31.67 8,813,900 +1.43(+4.73%)
Aug 27, 2020 30.00 30.77 28.96 30.24 11,564,202 +2.33(+8.35%)
Aug 26, 2020 28.02 28.19 27.65 27.91 666,861 -0.12(-0.43%)
Aug 25, 2020 28.86 28.86 27.63 28.03 747,871 -0.10(-0.36%)
Aug 24, 2020 29.02 29.29 27.75 28.13 1,425,152 -0.48(-1.69%)
Aug 21, 2020 28.10 28.64 27.95 28.61 1,297,700 +0.44(+1.58%)
Aug 20, 2020 28.51 28.67 27.94 28.17 1,724,586 -0.64(-2.22%)
Aug 19, 2020 29.39 29.58 28.72 28.81 1,494,024 -0.68(-2.31%)
Aug 18, 2020 30.04 30.23 29.24 29.49 2,158,977 -0.53(-1.77%)
Aug 17, 2020 30.30 30.92 29.82 30.02 2,804,914 -0.25(-0.83%)
Aug 14, 2020 31.09 31.69 29.91 30.27 20,624,098 -1.11(-3.54%)
Aug 13, 2020 30.36 31.98 30.13 31.38 6,954,951 +1.02(+3.36%)
Aug 12, 2020 30.84 31.18 29.15 30.36 7,464,941 +3.30(+12.20%)
Aug 11, 2020 28.28 28.38 26.83 27.06 1,526,990 -0.72(-2.59%)
Aug 10, 2020 27.10 28.11 27.07 27.78 1,286,567 +0.86(+3.19%)
Aug 07, 2020 26.33 26.96 26.33 26.92 918,800 +0.43(+1.62%)
Aug 06, 2020 26.47 26.72 26.31 26.49 966,839 -0.04(-0.15%)
Aug 05, 2020 26.64 26.86 26.41 26.53 1,316,006 +0.31(+1.18%)
Aug 04, 2020 26.68 26.98 26.07 26.22 1,429,151 -1.05(-3.85%)
Aug 03, 2020 25.01 27.43 24.73 27.27 2,525,727 +3.58(+15.11%)
Jul 31, 2020 25.46 26.00 22.62 23.69 2,598,900 +0.26(+1.11%)
Jul 30, 2020 23.39 23.55 22.52 23.43 964,251 -0.27(-1.14%)
Jul 29, 2020 22.84 23.76 22.70 23.70 970,282 +1.14(+5.05%)
Jul 28, 2020 23.77 23.88 22.50 22.56 1,482,857 -1.25(-5.25%)
Jul 27, 2020 23.07 23.86 23.01 23.81 915,753 +0.71(+3.07%)
Jul 24, 2020 23.14 23.48 22.67 23.10 737,400 -0.16(-0.69%)
Jul 23, 2020 23.41 24.00 22.94 23.26 1,020,533 -0.03(-0.13%)
Jul 22, 2020 22.11 23.54 22.04 23.29 788,559 +1.02(+4.58%)
Jul 21, 2020 22.39 22.53 21.96 22.27 751,507 +0.37(+1.69%)
Jul 20, 2020 21.86 22.17 21.62 21.90 394,482 -0.15(-0.68%)
Jul 17, 2020 22.28 22.46 21.93 22.05 515,500 -0.30(-1.34%)
Jul 16, 2020 21.98 22.41 21.68 22.35 908,380 +0.33(+1.50%)
Jul 15, 2020 21.21 22.33 21.11 22.02 1,188,924 +1.30(+6.27%)
Jul 14, 2020 19.27 20.82 19.11 20.72 1,100,308 +1.38(+7.14%)
Jul 13, 2020 20.25 20.40 19.28 19.34 835,566 -0.57(-2.86%)
Jul 10, 2020 19.66 20.13 19.03 19.91 820,300 +0.32(+1.63%)
Jul 09, 2020 20.83 21.14 19.52 19.59 1,034,386 -1.27(-6.09%)
Jul 08, 2020 20.08 21.11 19.96 20.86 1,132,864 +1.02(+5.14%)
Jul 07, 2020 20.27 20.39 19.71 19.84 694,559 -0.59(-2.89%)
Jul 06, 2020 20.62 20.94 20.05 20.43 568,846 +0.36(+1.79%)
Jul 02, 2020 20.25 21.00 19.98 20.07 694,700 +0.34(+1.72%)
Jul 01, 2020 20.84 20.91 19.67 19.73 844,921 -0.97(-4.69%)
Jun 30, 2020 20.38 21.00 20.06 20.70 961,845 +0.24(+1.17%)
Jun 29, 2020 19.68 20.76 19.50 20.46 991,845 +1.11(+5.74%)
Jun 26, 2020 20.17 20.30 19.34 19.35 1,617,400 -0.96(-4.73%)
Jun 25, 2020 20.31 20.76 19.58 20.31 1,126,314 -0.35(-1.69%)
Jun 24, 2020 21.26 21.83 19.90 20.66 825,446 -1.04(-4.79%)
Jun 23, 2020 22.08 22.27 21.44 21.70 666,748 +0.00(+0.00%)
Jun 22, 2020 21.32 21.72 20.94 21.70 970,121 +0.12(+0.56%)
Jun 19, 2020 22.53 22.57 21.31 21.58 1,009,000 -0.53(-2.40%)
Jun 18, 2020 22.66 22.94 22.02 22.11 529,986 -0.15(-0.67%)
Jun 17, 2020 23.25 23.25 22.21 22.26 488,784 -0.79(-3.43%)
Jun 16, 2020 23.64 23.85 22.26 23.05 925,487 +0.31(+1.36%)
Jun 15, 2020 20.00 22.75 20.00 22.74 1,064,534 +1.75(+8.34%)
Jun 12, 2020 22.10 22.16 20.13 20.99 1,019,200 +0.32(+1.55%)
Jun 11, 2020 20.55 21.77 20.28 20.67 1,341,786 -2.02(-8.90%)
Jun 10, 2020 22.57 22.88 21.67 22.69 1,176,846 -0.02(-0.09%)
Jun 09, 2020 22.66 23.03 22.07 22.71 869,359 -0.69(-2.95%)
Jun 08, 2020 24.48 24.65 23.25 23.40 1,356,923 -0.14(-0.59%)
Jun 05, 2020 22.91 24.25 22.91 23.54 1,360,400 +1.10(+4.90%)
Jun 04, 2020 21.98 22.78 21.98 22.44 1,001,017 +0.19(+0.85%)
Jun 03, 2020 23.00 23.11 22.18 22.25 1,655,148 -0.24(-1.07%)
Jun 02, 2020 21.80 22.66 21.80 22.49 1,348,733 +0.99(+4.60%)
Jun 01, 2020 20.92 21.85 20.69 21.50 1,317,874 +0.69(+3.32%)
May 29, 2020 20.28 21.25 20.11 20.81 1,025,200 +0.15(+0.73%)
May 28, 2020 22.48 22.49 20.57 20.66 1,461,816 -1.63(-7.31%)
May 27, 2020 21.06 22.63 20.94 22.29 2,137,736 +1.73(+8.41%)
May 26, 2020 20.00 21.10 19.78 20.56 1,501,271 +1.38(+7.19%)
May 22, 2020 18.54 19.21 18.28 19.18 840,700 +0.74(+4.01%)
May 21, 2020 18.59 18.85 18.33 18.44 750,927 -0.07(-0.38%)
May 20, 2020 18.09 18.87 18.09 18.51 1,039,520 +0.80(+4.52%)
May 19, 2020 18.64 18.64 17.70 17.71 1,021,037 -1.17(-6.20%)
May 18, 2020 17.01 19.10 17.01 18.88 1,570,176 +2.79(+17.38%)
May 15, 2020 15.66 16.19 15.56 16.09 1,402,200 +0.39(+2.45%)
May 14, 2020 14.74 15.73 14.29 15.70 927,692 +0.39(+2.55%)
May 13, 2020 16.25 16.35 15.04 15.31 1,586,181 -1.22(-7.41%)
May 12, 2020 17.76 17.89 16.50 16.54 1,089,183 -1.09(-6.16%)
May 11, 2020 17.37 17.94 16.79 17.62 1,323,581 -0.27(-1.51%)
May 08, 2020 17.70 17.97 17.27 17.89 999,700 +0.74(+4.31%)
May 07, 2020 16.60 17.30 16.47 17.15 773,887 +0.94(+5.80%)
May 06, 2020 17.00 17.20 16.20 16.21 1,078,282 -0.69(-4.08%)
May 05, 2020 16.74 17.49 16.57 16.90 1,145,955 +0.06(+0.36%)
May 04, 2020 16.73 17.32 16.50 16.84 1,182,016 -0.39(-2.29%)
May 01, 2020 16.99 17.54 16.27 17.23 1,681,200 -1.12(-6.08%)
Apr 30, 2020 18.86 19.22 17.98 18.35 2,818,988 -1.19(-6.09%)
Apr 29, 2020 17.95 20.16 17.90 19.54 2,177,931 +2.24(+12.95%)
Apr 28, 2020 16.61 17.63 16.14 17.30 2,364,653 +1.50(+9.49%)
Apr 27, 2020 15.00 16.00 14.89 15.80 1,193,101 +1.08(+7.30%)
Apr 24, 2020 14.11 14.84 13.82 14.72 1,062,900 +0.76(+5.48%)
Apr 23, 2020 13.58 14.23 13.54 13.96 717,906 +0.50(+3.71%)
Apr 22, 2020 13.89 13.94 13.33 13.46 971,414 -0.02(-0.15%)
Apr 21, 2020 13.45 13.58 13.29 13.48 1,096,876 -0.46(-3.30%)
Apr 20, 2020 13.97 14.40 13.63 13.94 1,105,354 -0.68(-4.65%)
Apr 17, 2020 13.45 14.73 13.45 14.62 1,304,300 +1.67(+12.90%)
Apr 16, 2020 13.38 13.38 12.49 12.95 1,410,459 -0.30(-2.26%)
Apr 15, 2020 13.47 13.89 12.84 13.25 1,211,474 -0.89(-6.29%)
Apr 14, 2020 14.53 14.69 14.01 14.14 1,102,629 +0.31(+2.24%)
Apr 13, 2020 14.96 15.00 13.59 13.83 1,056,529 -1.21(-8.05%)
Apr 09, 2020 14.10 15.09 13.61 15.04 1,930,800 +1.46(+10.75%)
Apr 08, 2020 13.95 14.13 13.39 13.58 1,755,844 -0.01(-0.07%)
Apr 07, 2020 13.70 14.38 13.45 13.59 2,022,158 +0.78(+6.09%)
Apr 06, 2020 11.65 12.90 11.44 12.81 1,616,079 +1.90(+17.42%)
Apr 03, 2020 11.48 11.78 10.57 10.91 1,638,200 -0.63(-5.46%)
Apr 02, 2020 11.30 11.64 10.91 11.54 1,674,201 +0.06(+0.52%)
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.