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

William Lyon Homes (NY: WLH )

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 (%)
May 31, 2016 15.83 16.41 15.78 16.22 747,992 +0.42(+2.66%)
May 27, 2016 15.60 15.80 15.80 15.80 380,900 +0.11(+0.70%)
May 26, 2016 15.59 15.88 15.36 15.69 441,842 +0.03(+0.19%)
May 25, 2016 15.76 15.95 15.62 15.66 379,105 -0.01(-0.06%)
May 24, 2016 14.90 15.83 14.76 15.67 414,980 +1.02(+6.96%)
May 23, 2016 14.71 14.99 14.50 14.65 387,805 -0.05(-0.34%)
May 20, 2016 14.24 14.77 14.22 14.70 327,597 +0.52(+3.67%)
May 19, 2016 13.95 14.22 13.67 14.18 421,427 +0.24(+1.72%)
May 18, 2016 14.01 14.29 13.67 13.94 421,876 -0.11(-0.78%)
May 17, 2016 13.98 14.68 13.92 14.05 399,252 +0.06(+0.43%)
May 16, 2016 13.77 14.03 13.70 13.99 333,307 +0.33(+2.42%)
May 13, 2016 13.65 14.27 13.63 13.66 453,934 -0.03(-0.22%)
May 12, 2016 14.54 14.60 13.64 13.69 790,432 -0.80(-5.52%)
May 11, 2016 14.65 14.79 14.27 14.49 636,462 -0.26(-1.76%)
May 10, 2016 14.81 15.07 14.52 14.75 698,315 -0.06(-0.41%)
May 09, 2016 14.47 15.42 14.45 14.81 851,594 +1.65(+12.54%)
May 06, 2016 12.94 13.22 12.80 13.16 594,258 +0.23(+1.78%)
May 05, 2016 13.35 13.43 12.89 12.93 340,206 -0.29(-2.19%)
May 04, 2016 13.10 13.31 12.85 13.22 497,626 +0.03(+0.23%)
May 03, 2016 14.00 14.02 13.12 13.19 773,900 -0.85(-6.05%)
May 02, 2016 14.26 14.36 13.90 14.04 643,082 -0.06(-0.43%)
Apr 29, 2016 14.68 14.85 14.09 14.10 527,516 -0.62(-4.21%)
Apr 28, 2016 16.04 16.22 14.52 14.72 633,160 -1.54(-9.47%)
Apr 27, 2016 16.21 16.41 16.08 16.26 350,056 +0.13(+0.81%)
Apr 26, 2016 16.00 16.21 15.92 16.13 448,851 +0.14(+0.88%)
Apr 25, 2016 16.02 16.67 15.91 15.99 655,977 -0.04(-0.25%)
Apr 22, 2016 15.58 16.06 15.47 16.03 655,429 +0.49(+3.15%)
Apr 21, 2016 15.55 15.93 15.48 15.54 458,905 +0.00(+0.00%)
Apr 20, 2016 15.43 15.72 15.30 15.54 360,968 +0.05(+0.32%)
Apr 19, 2016 15.79 16.14 15.43 15.49 604,563 -0.36(-2.27%)
Apr 18, 2016 15.46 15.91 15.38 15.85 395,882 +0.18(+1.15%)
Apr 15, 2016 15.50 15.92 15.50 15.67 344,918 +0.12(+0.77%)
Apr 14, 2016 15.90 15.94 15.49 15.55 339,718 -0.27(-1.71%)
Apr 13, 2016 15.36 15.86 15.34 15.82 926,108 +0.55(+3.60%)
Apr 12, 2016 15.23 15.39 14.98 15.27 336,366 +0.03(+0.20%)
Apr 11, 2016 15.33 15.80 15.22 15.24 576,436 +0.07(+0.46%)
Apr 08, 2016 15.16 15.45 14.96 15.17 433,007 +0.25(+1.68%)
Apr 07, 2016 14.97 15.49 14.82 14.92 653,819 -0.25(-1.65%)
Apr 06, 2016 14.29 15.33 14.29 15.17 861,748 +0.85(+5.94%)
Apr 05, 2016 13.82 14.54 13.50 14.32 679,555 +0.26(+1.85%)
Apr 04, 2016 14.40 14.49 13.97 14.06 573,934 -0.33(-2.29%)
Apr 01, 2016 14.35 14.70 14.24 14.39 494,319 -0.10(-0.69%)
Mar 31, 2016 14.03 14.54 13.97 14.49 715,258 +0.51(+3.65%)
Mar 30, 2016 14.27 14.62 13.85 13.98 540,850 -0.18(-1.27%)
Mar 29, 2016 13.62 14.21 13.54 14.16 404,284 +0.67(+4.97%)
Mar 28, 2016 13.14 13.75 13.01 13.49 554,217 +0.56(+4.33%)
Mar 24, 2016 13.09 12.93 12.93 12.93 939,800 -0.28(-2.12%)
Mar 23, 2016 14.10 14.16 13.17 13.21 744,841 -1.02(-7.17%)
Mar 22, 2016 13.84 14.37 13.52 14.23 504,991 +0.35(+2.52%)
Mar 21, 2016 14.61 14.88 13.75 13.88 761,452 -0.72(-4.93%)
Mar 18, 2016 14.05 14.70 13.96 14.60 2,227,364 +0.66(+4.73%)
Mar 17, 2016 13.49 14.15 13.18 13.94 895,205 +0.45(+3.34%)
Mar 16, 2016 13.26 13.55 13.10 13.49 559,139 +0.17(+1.28%)
Mar 15, 2016 13.42 13.52 13.12 13.32 1,370,197 -0.25(-1.84%)
Mar 14, 2016 13.11 13.61 12.84 13.57 1,015,623 +0.46(+3.51%)
Mar 11, 2016 12.53 13.20 12.50 13.11 544,164 +0.74(+5.98%)
Mar 10, 2016 12.89 12.99 12.12 12.37 483,584 -0.44(-3.43%)
Mar 09, 2016 12.56 12.81 12.41 12.81 417,170 +0.41(+3.31%)
Mar 08, 2016 12.86 13.12 12.34 12.40 691,143 -0.48(-3.73%)
Mar 07, 2016 12.23 13.48 12.12 12.88 632,771 +0.54(+4.38%)
Mar 04, 2016 12.48 12.65 12.13 12.34 704,811 -0.11(-0.88%)
Mar 03, 2016 12.00 12.46 11.94 12.45 611,603 +0.44(+3.66%)
Mar 02, 2016 12.06 12.25 11.74 12.01 458,311 -0.12(-0.99%)
Mar 01, 2016 11.98 12.20 11.57 12.13 662,384 +0.27(+2.28%)
Feb 29, 2016 11.77 12.08 11.60 11.86 963,867 +0.04(+0.34%)
Feb 26, 2016 11.00 11.94 10.79 11.82 2,078,110 +1.01(+9.34%)
Feb 25, 2016 10.18 11.33 10.00 10.81 2,265,113 +1.87(+20.92%)
Feb 24, 2016 8.920 9.130 8.530 8.940 638,569 -0.21(-2.30%)
Feb 23, 2016 9.260 9.460 8.950 9.150 356,955 -0.18(-1.93%)
Feb 22, 2016 8.860 9.670 8.860 9.330 1,078,214 +0.51(+5.78%)
Feb 19, 2016 8.980 9.035 8.440 8.820 519,278 -0.19(-2.11%)
Feb 18, 2016 9.270 9.270 8.610 9.010 491,842 -0.17(-1.85%)
Feb 17, 2016 9.350 9.360 8.950 9.180 720,914 +0.00(+0.00%)
Feb 16, 2016 8.380 9.398 8.270 9.180 1,670,201 +1.10(+13.61%)
Feb 12, 2016 8.070 8.080 8.080 8.080 1,894,400 +0.05(+0.62%)
Feb 11, 2016 8.590 8.800 7.960 8.030 1,961,979 -0.94(-10.48%)
Feb 10, 2016 9.180 9.245 8.765 8.970 1,061,773 -0.04(-0.44%)
Feb 09, 2016 9.100 9.270 8.660 9.010 908,184 -0.24(-2.59%)
Feb 08, 2016 10.31 10.35 8.765 9.250 1,715,164 -1.31(-12.41%)
Feb 05, 2016 11.13 11.37 10.54 10.56 554,060 -0.69(-6.13%)
Feb 04, 2016 10.82 11.46 10.82 11.25 1,041,394 +0.40(+3.69%)
Feb 03, 2016 10.65 11.09 10.12 10.85 2,114,258 +0.70(+6.90%)
Feb 02, 2016 10.61 10.67 9.975 10.15 778,096 -0.57(-5.32%)
Feb 01, 2016 10.80 10.86 10.50 10.72 926,601 -0.14(-1.29%)
Jan 29, 2016 10.90 10.98 10.55 10.86 548,203 +0.07(+0.65%)
Jan 28, 2016 11.20 11.40 10.76 10.79 291,704 -0.22(-2.00%)
Jan 27, 2016 11.37 11.73 10.85 11.01 509,223 -0.42(-3.67%)
Jan 26, 2016 11.22 11.53 10.84 11.43 290,470 +0.26(+2.33%)
Jan 25, 2016 11.82 11.94 11.11 11.17 428,879 -0.82(-6.84%)
Jan 22, 2016 11.79 12.54 11.79 11.99 360,177 +0.43(+3.72%)
Jan 21, 2016 11.07 11.87 11.00 11.56 323,909 +0.55(+5.00%)
Jan 20, 2016 11.03 11.22 10.16 11.01 682,681 -0.24(-2.13%)
Jan 19, 2016 12.00 12.12 11.11 11.25 912,538 -0.61(-5.14%)
Jan 15, 2016 11.24 11.86 11.86 11.86 799,000 +0.26(+2.24%)
Jan 14, 2016 12.28 12.28 11.39 11.60 1,377,909 -0.58(-4.76%)
Jan 13, 2016 12.89 13.19 12.13 12.18 527,061 -0.71(-5.51%)
Jan 12, 2016 13.06 13.28 12.59 12.89 543,692 -0.04(-0.31%)
Jan 11, 2016 13.46 13.60 12.69 12.93 522,489 -0.50(-3.72%)
Jan 08, 2016 13.86 14.08 13.32 13.43 504,474 -0.23(-1.68%)
Jan 07, 2016 14.11 14.30 13.51 13.66 713,653 -0.91(-6.25%)
Jan 06, 2016 15.11 15.31 14.42 14.57 610,068 -0.82(-5.33%)
Jan 05, 2016 15.97 16.04 15.19 15.39 478,935 -0.52(-3.27%)
Jan 04, 2016 16.16 16.42 15.56 15.91 589,730 -0.59(-3.58%)
Dec 31, 2015 16.41 16.50 16.50 16.50 227,300 +0.06(+0.36%)
Dec 30, 2015 16.59 16.76 16.29 16.44 129,533 -0.15(-0.90%)
Dec 29, 2015 16.56 16.69 16.21 16.59 227,213 +0.20(+1.22%)
Dec 28, 2015 16.41 16.59 16.23 16.39 135,719 -0.02(-0.12%)
Dec 24, 2015 16.32 16.41 16.41 16.41 155,100 -0.01(-0.06%)
Dec 23, 2015 16.40 16.56 16.15 16.42 200,762 +0.21(+1.30%)
Dec 22, 2015 16.00 16.21 15.59 16.21 269,807 +0.35(+2.21%)
Dec 21, 2015 15.24 16.03 15.13 15.86 425,107 +0.72(+4.76%)
Dec 18, 2015 15.24 15.33 14.84 15.14 1,929,761 -0.20(-1.30%)
Dec 17, 2015 16.23 16.24 15.24 15.34 432,778 -0.60(-3.76%)
Dec 16, 2015 15.13 16.00 15.04 15.94 386,238 +1.07(+7.20%)
Dec 15, 2015 15.44 15.44 14.77 14.87 442,571 -0.36(-2.36%)
Dec 14, 2015 15.71 15.77 15.05 15.23 658,794 -0.06(-0.39%)
Dec 11, 2015 15.52 15.62 15.18 15.29 420,053 -0.43(-2.74%)
Dec 10, 2015 15.20 15.76 15.20 15.72 418,210 +0.50(+3.29%)
Dec 09, 2015 15.20 15.51 15.03 15.22 376,767 -0.10(-0.65%)
Dec 08, 2015 15.49 15.64 15.12 15.32 467,201 -0.44(-2.79%)
Dec 07, 2015 15.96 15.96 15.60 15.76 402,105 -0.20(-1.25%)
Dec 04, 2015 16.23 16.23 15.59 15.96 453,972 -0.18(-1.12%)
Dec 03, 2015 16.62 16.70 15.73 16.14 579,154 -0.39(-2.36%)
Dec 02, 2015 17.56 17.56 16.22 16.53 955,750 -1.00(-5.70%)
Dec 01, 2015 17.58 17.58 17.20 17.53 308,009 +0.06(+0.34%)
Nov 30, 2015 17.79 17.87 17.27 17.47 423,230 -0.31(-1.74%)
Nov 27, 2015 17.97 18.08 17.53 17.78 134,117 -0.22(-1.22%)
Nov 25, 2015 17.71 18.00 18.00 18.00 321,100 +0.39(+2.21%)
Nov 24, 2015 17.08 17.80 17.02 17.61 587,424 +0.02(+0.11%)
Nov 23, 2015 16.94 17.72 16.93 17.59 673,169 +0.56(+3.29%)
Nov 20, 2015 16.45 17.04 16.29 17.03 472,550 +0.76(+4.67%)
Nov 19, 2015 16.11 16.40 15.92 16.27 617,087 +0.28(+1.75%)
Nov 18, 2015 15.89 16.08 15.65 15.99 481,479 +0.11(+0.69%)
Nov 17, 2015 16.76 16.79 15.52 15.88 704,259 -0.76(-4.57%)
Nov 16, 2015 15.88 16.71 15.88 16.64 682,294 +0.69(+4.33%)
Nov 13, 2015 15.83 16.12 15.68 15.95 882,287 +0.03(+0.19%)
Nov 12, 2015 16.87 16.87 15.87 15.92 661,091 -0.98(-5.80%)
Nov 11, 2015 17.00 17.08 16.07 16.90 768,106 -0.10(-0.59%)
Nov 10, 2015 17.10 17.33 16.66 17.00 1,033,299 -0.03(-0.18%)
Nov 09, 2015 19.01 19.08 16.83 17.03 1,398,708 -2.13(-11.12%)
Nov 06, 2015 20.50 20.50 18.19 19.16 1,978,991 -2.55(-11.75%)
Nov 05, 2015 21.74 21.90 21.15 21.71 341,178 +0.00(+0.00%)
Nov 04, 2015 21.51 21.83 21.39 21.71 358,843 +0.29(+1.35%)
Nov 03, 2015 21.37 21.52 20.91 21.42 274,081 +0.01(+0.05%)
Nov 02, 2015 21.27 21.57 21.09 21.41 327,024 +0.07(+0.33%)
Oct 30, 2015 21.19 21.49 20.75 21.34 278,554 +0.11(+0.52%)
Oct 29, 2015 22.10 22.24 21.01 21.23 332,923 -1.03(-4.63%)
Oct 28, 2015 21.99 22.81 21.49 22.26 383,593 +0.31(+1.41%)
Oct 27, 2015 23.31 23.31 21.67 21.95 471,445 -1.48(-6.32%)
Oct 26, 2015 23.60 23.80 22.89 23.43 203,814 -0.22(-0.93%)
Oct 23, 2015 23.52 24.15 23.03 23.65 381,504 +0.19(+0.81%)
Oct 22, 2015 24.06 24.06 23.02 23.46 296,789 -0.55(-2.29%)
Oct 21, 2015 23.53 24.18 23.35 24.01 561,718 +0.56(+2.39%)
Oct 20, 2015 22.37 23.47 22.37 23.45 279,615 +1.07(+4.78%)
Oct 19, 2015 21.76 22.43 21.76 22.38 189,191 +0.60(+2.75%)
Oct 16, 2015 21.71 22.06 21.01 21.78 477,137 +0.14(+0.65%)
Oct 15, 2015 21.93 22.29 21.15 21.64 639,562 -0.13(-0.60%)
Oct 14, 2015 22.90 23.10 21.59 21.77 208,644 -1.17(-5.10%)
Oct 13, 2015 23.20 24.17 22.91 22.94 268,593 -0.47(-2.01%)
Oct 12, 2015 23.60 23.71 22.99 23.41 133,452 -0.10(-0.43%)
Oct 09, 2015 23.78 23.79 23.15 23.51 211,812 -0.20(-0.84%)
Oct 08, 2015 23.06 24.03 22.95 23.71 414,404 +0.61(+2.64%)
Oct 07, 2015 21.80 23.12 21.70 23.10 320,281 +1.46(+6.75%)
Oct 06, 2015 22.02 22.24 21.52 21.64 284,336 -0.36(-1.64%)
Oct 05, 2015 21.37 22.14 21.36 22.00 488,771 +0.76(+3.58%)
Oct 02, 2015 20.61 21.25 20.18 21.24 206,772 +0.45(+2.16%)
Oct 01, 2015 20.65 20.87 20.33 20.79 499,236 +0.19(+0.92%)
Sep 30, 2015 21.11 21.16 20.31 20.60 536,831 -0.21(-1.01%)
Sep 29, 2015 21.25 21.40 20.66 20.81 267,365 -0.43(-2.02%)
Sep 28, 2015 22.69 22.79 21.22 21.24 374,719 -1.59(-6.96%)
Sep 25, 2015 22.77 23.03 22.50 22.83 331,971 +0.34(+1.51%)
Sep 24, 2015 22.04 22.59 21.58 22.49 191,391 +0.23(+1.03%)
Sep 23, 2015 22.39 22.56 22.03 22.26 128,123 -0.10(-0.45%)
Sep 22, 2015 23.03 23.03 22.11 22.36 150,274 -0.88(-3.79%)
Sep 21, 2015 24.69 24.74 23.09 23.24 138,364 -1.17(-4.79%)
Sep 18, 2015 24.33 24.74 24.08 24.41 925,536 -0.27(-1.09%)
Sep 17, 2015 23.98 25.33 23.82 24.68 242,678 +0.63(+2.62%)
Sep 16, 2015 24.07 24.18 23.74 24.05 164,107 -0.03(-0.12%)
Sep 15, 2015 24.42 24.43 23.76 24.08 174,841 -0.25(-1.03%)
Sep 14, 2015 24.67 24.86 23.79 24.33 214,132 -0.38(-1.54%)
Sep 11, 2015 23.71 25.45 23.20 24.71 511,809 +1.13(+4.79%)
Sep 10, 2015 23.25 23.62 22.88 23.58 239,940 -0.02(-0.08%)
Sep 09, 2015 23.95 24.09 23.52 23.60 310,364 -0.10(-0.42%)
Sep 08, 2015 23.28 23.75 23.16 23.70 302,416 +0.72(+3.13%)
Sep 04, 2015 22.95 22.98 22.98 22.98 334,400 -0.18(-0.78%)
Sep 03, 2015 23.04 23.48 22.93 23.16 296,146 +0.29(+1.27%)
Sep 02, 2015 22.59 23.03 22.24 22.87 333,503 +0.62(+2.79%)
Sep 01, 2015 22.32 22.59 21.88 22.25 279,468 -0.41(-1.81%)
Aug 31, 2015 21.59 22.77 21.54 22.66 307,511 +0.89(+4.09%)
Aug 28, 2015 21.31 22.11 21.13 21.77 369,669 +0.47(+2.21%)
Aug 27, 2015 21.29 21.72 20.92 21.30 597,791 +0.22(+1.04%)
Aug 26, 2015 21.40 21.40 20.23 21.08 439,872 +0.17(+0.81%)
Aug 25, 2015 22.53 22.62 20.73 20.91 564,445 -1.10(-5.00%)
Aug 24, 2015 22.20 23.14 21.80 22.01 369,861 -1.53(-6.50%)
Aug 21, 2015 23.95 24.28 23.54 23.54 460,813 -0.80(-3.29%)
Aug 20, 2015 24.79 24.92 24.23 24.34 242,615 -0.60(-2.41%)
Aug 19, 2015 24.57 24.99 24.36 24.94 356,866 +0.22(+0.89%)
Aug 18, 2015 24.38 24.76 24.10 24.72 744,794 +0.52(+2.15%)
Aug 17, 2015 23.66 24.34 23.49 24.20 577,174 +0.37(+1.55%)
Aug 14, 2015 24.37 24.37 23.69 23.83 1,928,808 -1.33(-5.29%)
Aug 13, 2015 24.98 25.26 24.63 25.16 232,756 +0.22(+0.88%)
Aug 12, 2015 24.76 25.09 24.68 24.94 498,146 -0.12(-0.48%)
Aug 11, 2015 24.87 25.10 24.60 25.06 446,269 +0.01(+0.04%)
Aug 10, 2015 24.42 25.28 24.41 25.05 447,886 +0.86(+3.56%)
Aug 07, 2015 23.20 24.94 23.20 24.19 400,703 +0.75(+3.20%)
Aug 06, 2015 23.54 23.57 22.98 23.44 202,538 -0.04(-0.17%)
Aug 05, 2015 23.62 23.83 22.70 23.48 219,775 -0.04(-0.17%)
Aug 04, 2015 24.02 24.07 23.35 23.52 145,675 -0.56(-2.33%)
Aug 03, 2015 23.84 24.19 23.69 24.08 182,573 +0.22(+0.92%)
Jul 31, 2015 23.95 24.50 23.76 23.86 213,071 -0.09(-0.38%)
Jul 30, 2015 23.73 24.07 23.68 23.95 107,254 +0.15(+0.63%)
Jul 29, 2015 23.84 24.01 23.18 23.80 503,237 -0.10(-0.42%)
Jul 28, 2015 24.03 24.37 23.55 23.90 176,860 +0.08(+0.34%)
Jul 27, 2015 24.01 24.36 23.56 23.82 239,205 -0.23(-0.96%)
Jul 24, 2015 25.03 25.03 23.77 24.05 196,865 -0.89(-3.57%)
Jul 23, 2015 24.80 25.27 24.43 24.94 239,795 +0.21(+0.85%)
Jul 22, 2015 24.25 25.08 24.25 24.73 307,934 +0.49(+2.02%)
Jul 21, 2015 24.17 24.66 24.01 24.24 143,934 +0.04(+0.17%)
Jul 20, 2015 24.12 24.39 23.86 24.20 164,395 -0.05(-0.21%)
Jul 17, 2015 24.50 24.91 24.05 24.25 230,271 -0.48(-1.94%)
Jul 16, 2015 24.92 25.10 24.44 24.73 133,729 -0.10(-0.40%)
Jul 15, 2015 25.39 25.55 24.71 24.83 281,137 -0.59(-2.32%)
Jul 14, 2015 25.41 25.73 25.02 25.42 168,580 -0.09(-0.35%)
Jul 13, 2015 25.84 25.92 25.31 25.51 186,996 -0.10(-0.39%)
Jul 10, 2015 25.20 25.81 25.20 25.61 215,422 +0.62(+2.48%)
Jul 09, 2015 25.30 25.30 24.24 24.99 313,753 +0.02(+0.08%)
Jul 08, 2015 25.57 25.57 24.55 24.97 170,274 -0.78(-3.03%)
Jul 07, 2015 25.25 25.83 24.77 25.75 239,084 +0.54(+2.14%)
Jul 06, 2015 25.03 25.96 24.96 25.21 333,105 -0.04(-0.16%)
Jul 02, 2015 25.61 25.25 25.25 25.25 161,500 -0.36(-1.41%)
Jul 01, 2015 25.90 26.05 25.06 25.61 225,961 -0.06(-0.23%)
Jun 30, 2015 25.57 25.93 25.26 25.67 358,139 +0.54(+2.15%)
Jun 29, 2015 25.30 25.92 24.92 25.13 337,158 -0.35(-1.37%)
Jun 26, 2015 25.98 26.06 25.38 25.48 324,620 -0.38(-1.47%)
Jun 25, 2015 26.00 26.37 25.71 25.86 222,184 -0.01(-0.04%)
Jun 24, 2015 25.80 26.20 25.53 25.87 254,872 +0.37(+1.45%)
Jun 23, 2015 25.34 25.60 24.80 25.50 248,666 +0.11(+0.43%)
Jun 22, 2015 25.14 25.99 24.75 25.39 347,629 +0.43(+1.72%)
Jun 19, 2015 24.70 25.41 24.61 24.96 691,165 +0.40(+1.63%)
Jun 18, 2015 24.65 25.14 24.20 24.56 214,918 -0.10(-0.41%)
Jun 17, 2015 24.91 24.91 24.36 24.66 141,784 -0.25(-1.00%)
Jun 16, 2015 24.97 25.03 24.64 24.91 216,963 -0.01(-0.04%)
Jun 15, 2015 24.60 25.10 24.38 24.92 267,304 +0.32(+1.30%)
Jun 12, 2015 24.40 24.75 24.16 24.60 205,264 +0.26(+1.07%)
Jun 11, 2015 23.53 24.50 23.35 24.34 283,030 +0.86(+3.66%)
Jun 10, 2015 22.97 23.58 22.86 23.48 150,034 +0.63(+2.76%)
Jun 09, 2015 23.10 23.10 22.47 22.85 138,982 -0.22(-0.95%)
Jun 08, 2015 23.45 23.61 23.03 23.07 201,937 -0.47(-2.00%)
Jun 05, 2015 23.24 23.79 22.94 23.54 153,093 +0.31(+1.33%)
Jun 04, 2015 23.63 23.73 23.12 23.23 118,088 -0.48(-2.02%)
Jun 03, 2015 23.23 23.88 23.03 23.71 231,970 +0.48(+2.07%)
Jun 02, 2015 23.31 23.45 22.79 23.23 135,496 +0.29(+1.26%)
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.