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, 2017 22.71 22.87 22.20 22.65 180,333 -0.03(-0.13%)
May 30, 2017 23.09 23.25 22.47 22.68 106,515 -0.27(-1.18%)
May 26, 2017 23.01 23.15 22.82 22.95 130,991 -0.13(-0.56%)
May 25, 2017 23.59 23.59 22.75 23.08 276,322 -0.42(-1.79%)
May 24, 2017 23.09 23.52 22.85 23.50 265,443 +0.39(+1.69%)
May 23, 2017 23.53 23.79 23.02 23.11 250,773 -0.23(-0.99%)
May 22, 2017 23.68 23.68 23.26 23.34 254,778 -0.14(-0.60%)
May 19, 2017 23.10 23.64 22.94 23.48 257,862 +0.43(+1.87%)
May 18, 2017 23.02 23.35 22.91 23.05 224,084 -0.05(-0.22%)
May 17, 2017 23.49 23.41 22.96 23.10 290,200 -0.39(-1.66%)
May 16, 2017 23.44 23.68 23.17 23.49 235,935 +0.00(+0.00%)
May 15, 2017 23.50 23.66 22.94 23.49 493,582 -0.01(-0.04%)
May 12, 2017 22.82 23.66 22.61 23.50 473,771 +0.61(+2.66%)
May 11, 2017 22.77 23.18 22.57 22.89 311,584 -0.08(-0.35%)
May 10, 2017 23.35 23.53 22.68 22.97 333,033 -0.46(-1.96%)
May 09, 2017 21.86 24.51 21.56 23.43 941,072 +1.44(+6.55%)
May 08, 2017 22.17 22.44 21.94 21.99 240,898 -0.23(-1.04%)
May 05, 2017 22.21 22.31 21.97 22.22 222,241 +0.12(+0.54%)
May 04, 2017 22.11 22.33 21.99 22.10 172,488 +0.07(+0.32%)
May 03, 2017 21.94 22.10 21.88 22.03 158,054 +0.02(+0.09%)
May 02, 2017 22.02 22.13 21.84 22.01 256,965 -0.09(-0.41%)
May 01, 2017 22.15 22.31 21.78 22.10 170,541 +0.10(+0.45%)
Apr 28, 2017 22.32 22.32 21.76 22.00 118,071 -0.28(-1.26%)
Apr 27, 2017 22.64 22.66 22.11 22.28 244,131 -0.23(-1.02%)
Apr 26, 2017 21.83 22.55 21.74 22.51 394,453 +0.75(+3.45%)
Apr 25, 2017 21.95 22.01 21.51 21.76 267,076 -0.12(-0.55%)
Apr 24, 2017 22.13 22.20 21.62 21.88 244,397 +0.04(+0.18%)
Apr 21, 2017 21.47 21.98 21.39 21.84 355,780 +0.38(+1.77%)
Apr 20, 2017 21.12 21.75 20.91 21.46 432,394 +0.55(+2.63%)
Apr 19, 2017 21.08 21.29 20.91 20.91 727,049 -0.05(-0.24%)
Apr 18, 2017 20.60 21.03 20.43 20.96 204,928 +0.21(+1.01%)
Apr 17, 2017 20.18 20.75 20.14 20.75 215,252 +0.67(+3.34%)
Apr 13, 2017 20.12 20.56 19.99 20.08 177,797 -0.08(-0.40%)
Apr 12, 2017 20.35 20.54 20.05 20.16 197,044 -0.24(-1.18%)
Apr 11, 2017 20.32 20.56 20.25 20.40 287,860 +0.10(+0.49%)
Apr 10, 2017 20.13 20.49 20.10 20.30 241,387 +0.19(+0.94%)
Apr 07, 2017 20.27 20.44 20.03 20.11 230,668 -0.17(-0.84%)
Apr 06, 2017 19.98 20.35 19.90 20.28 273,120 +0.31(+1.55%)
Apr 05, 2017 20.40 20.40 19.76 19.97 303,892 -0.25(-1.24%)
Apr 04, 2017 20.18 20.39 19.92 20.22 268,679 -0.02(-0.10%)
Apr 03, 2017 20.70 20.71 20.23 20.24 238,875 -0.38(-1.84%)
Mar 31, 2017 20.87 20.93 20.50 20.62 323,968 -0.20(-0.96%)
Mar 30, 2017 20.82 20.92 20.41 20.82 253,243 +0.02(+0.10%)
Mar 29, 2017 20.74 20.96 20.51 20.80 231,134 +0.04(+0.19%)
Mar 28, 2017 20.47 20.81 20.45 20.76 416,702 +0.19(+0.92%)
Mar 27, 2017 20.16 20.81 20.07 20.57 480,480 +0.10(+0.49%)
Mar 24, 2017 20.75 20.92 20.42 20.47 286,379 -0.19(-0.92%)
Mar 23, 2017 20.13 20.88 20.11 20.66 267,481 +0.55(+2.73%)
Mar 22, 2017 20.64 20.64 19.85 20.11 257,071 -0.54(-2.62%)
Mar 21, 2017 21.15 21.20 20.49 20.65 381,072 -0.34(-1.62%)
Mar 20, 2017 20.99 21.13 20.83 20.99 336,462 -0.07(-0.33%)
Mar 17, 2017 20.83 21.14 20.53 21.06 531,494 +0.22(+1.06%)
Mar 16, 2017 20.27 20.86 20.27 20.84 296,941 +0.57(+2.81%)
Mar 15, 2017 19.89 20.39 19.75 20.27 224,035 +0.55(+2.79%)
Mar 14, 2017 19.82 19.84 19.42 19.72 177,203 -0.16(-0.80%)
Mar 13, 2017 20.33 20.51 19.78 19.88 246,216 -0.49(-2.41%)
Mar 10, 2017 20.22 20.56 20.03 20.37 304,151 +0.29(+1.44%)
Mar 09, 2017 19.78 20.23 19.69 20.08 498,511 +0.22(+1.11%)
Mar 08, 2017 19.68 19.91 19.25 19.86 336,626 +0.30(+1.53%)
Mar 07, 2017 19.49 19.77 19.22 19.56 470,472 +0.10(+0.51%)
Mar 06, 2017 18.98 19.46 18.65 19.46 532,245 +0.37(+1.94%)
Mar 03, 2017 19.20 19.25 18.79 19.09 4,113,919 -0.09(-0.47%)
Mar 02, 2017 19.41 19.42 19.12 19.18 542,647 -0.20(-1.03%)
Mar 01, 2017 19.56 19.87 19.36 19.38 1,307,200 +0.95(+5.15%)
Feb 28, 2017 18.76 18.77 18.38 18.43 259,146 -0.43(-2.28%)
Feb 27, 2017 18.84 19.06 18.41 18.86 263,685 +0.02(+0.11%)
Feb 24, 2017 17.92 18.84 17.53 18.84 404,922 +0.84(+4.67%)
Feb 23, 2017 18.23 18.45 17.79 18.00 385,484 -0.24(-1.32%)
Feb 22, 2017 19.00 19.17 17.92 18.24 512,982 +0.01(+0.05%)
Feb 21, 2017 17.95 18.34 17.75 18.23 450,193 +0.22(+1.22%)
Feb 17, 2017 18.01 18.01 18.01 0 +0.06(+0.33%)
Feb 16, 2017 18.23 18.29 17.86 17.95 185,481 -0.21(-1.16%)
Feb 15, 2017 17.55 18.21 17.42 18.16 172,580 +0.58(+3.30%)
Feb 14, 2017 17.51 17.61 17.41 17.58 160,500 +0.03(+0.17%)
Feb 13, 2017 17.81 17.82 17.45 17.55 111,835 -0.09(-0.51%)
Feb 10, 2017 17.41 17.70 17.23 17.64 119,391 +0.39(+2.26%)
Feb 09, 2017 17.13 17.30 16.94 17.25 142,617 +0.17(+1.00%)
Feb 08, 2017 17.04 17.11 16.80 17.08 191,151 +0.07(+0.41%)
Feb 07, 2017 17.23 17.28 16.97 17.01 130,124 -0.14(-0.82%)
Feb 06, 2017 17.56 17.56 17.14 17.15 127,504 -0.42(-2.39%)
Feb 03, 2017 17.73 17.82 17.51 17.57 123,319 -0.02(-0.11%)
Feb 02, 2017 17.74 18.34 17.50 17.59 173,677 -0.09(-0.51%)
Feb 01, 2017 17.73 17.84 17.36 17.68 210,549 +0.03(+0.17%)
Jan 31, 2017 17.65 17.74 17.29 17.65 208,531 -0.01(-0.06%)
Jan 30, 2017 17.59 17.81 17.33 17.66 298,628 -0.07(-0.39%)
Jan 27, 2017 17.89 17.89 17.35 17.73 232,280 -0.10(-0.56%)
Jan 26, 2017 18.02 18.50 17.77 17.83 229,479 -0.09(-0.50%)
Jan 25, 2017 17.75 18.25 17.75 17.92 367,062 +0.36(+2.05%)
Jan 24, 2017 16.88 17.79 16.88 17.56 381,247 +0.87(+5.21%)
Jan 23, 2017 16.58 16.91 16.58 16.69 270,628 +0.03(+0.18%)
Jan 20, 2017 16.84 17.07 16.37 16.66 438,576 -0.14(-0.83%)
Jan 19, 2017 16.96 17.29 16.67 16.80 666,305 -0.04(-0.24%)
Jan 18, 2017 16.84 16.98 16.56 16.84 236,176 +0.03(+0.18%)
Jan 17, 2017 16.99 17.32 16.75 16.81 411,749 -0.33(-1.93%)
Jan 13, 2017 17.14 17.14 17.14 0 -0.12(-0.70%)
Jan 12, 2017 17.60 17.64 16.44 17.26 508,649 -0.89(-4.90%)
Jan 11, 2017 17.90 18.15 17.32 18.15 221,866 +0.21(+1.17%)
Jan 10, 2017 17.72 18.18 17.68 17.94 295,918 +0.23(+1.30%)
Jan 09, 2017 17.99 17.99 17.46 17.71 312,986 -0.39(-2.15%)
Jan 06, 2017 19.27 19.27 18.02 18.10 336,432 -1.01(-5.29%)
Jan 05, 2017 19.14 19.44 18.68 19.11 777,332 -0.20(-1.04%)
Jan 04, 2017 19.20 19.43 19.01 19.31 497,090 +0.24(+1.26%)
Jan 03, 2017 19.27 19.31 18.92 19.07 409,771 +0.04(+0.21%)
Dec 30, 2016 19.03 19.03 19.03 0 -0.21(-1.09%)
Dec 29, 2016 19.34 19.71 19.21 19.24 148,504 -0.09(-0.47%)
Dec 28, 2016 20.00 20.14 19.31 19.33 336,898 -0.64(-3.20%)
Dec 27, 2016 20.15 20.25 19.92 19.97 99,926 -0.03(-0.15%)
Dec 23, 2016 20.00 20.00 20.00 0 -0.24(-1.19%)
Dec 22, 2016 21.01 21.01 20.17 20.24 166,534 -0.72(-3.44%)
Dec 21, 2016 20.69 21.09 20.45 20.96 226,283 +0.32(+1.55%)
Dec 20, 2016 20.47 20.66 20.06 20.64 480,244 +0.24(+1.18%)
Dec 19, 2016 20.35 20.85 20.29 20.40 347,641 +0.10(+0.49%)
Dec 16, 2016 20.10 20.79 20.08 20.30 919,279 +0.20(+1.00%)
Dec 15, 2016 20.00 20.50 19.76 20.10 536,213 +0.12(+0.60%)
Dec 14, 2016 20.41 20.64 19.90 19.98 244,585 -0.54(-2.63%)
Dec 13, 2016 20.71 21.13 20.49 20.52 229,540 -0.23(-1.11%)
Dec 12, 2016 20.93 21.33 20.63 20.75 325,465 -0.32(-1.52%)
Dec 09, 2016 21.67 21.72 20.72 21.07 343,268 -0.49(-2.27%)
Dec 08, 2016 21.37 21.92 21.17 21.56 343,746 +0.32(+1.51%)
Dec 07, 2016 20.87 21.27 20.68 21.24 235,862 +0.24(+1.14%)
Dec 06, 2016 20.58 21.13 20.37 21.00 272,414 +0.50(+2.44%)
Dec 05, 2016 20.31 20.51 19.99 20.50 287,357 +0.35(+1.74%)
Dec 02, 2016 19.88 20.19 19.70 20.15 388,342 +0.24(+1.21%)
Dec 01, 2016 19.82 20.00 19.54 19.91 463,710 +0.11(+0.56%)
Nov 30, 2016 20.40 20.53 19.68 19.80 328,344 -0.64(-3.13%)
Nov 29, 2016 20.27 20.65 19.80 20.44 382,661 +0.06(+0.29%)
Nov 28, 2016 20.59 20.59 19.84 20.38 451,189 -0.29(-1.40%)
Nov 25, 2016 20.13 20.67 19.91 20.67 242,959 +0.62(+3.09%)
Nov 23, 2016 20.05 20.05 20.05 0 +0.11(+0.55%)
Nov 22, 2016 19.50 19.95 19.31 19.94 320,467 +0.54(+2.78%)
Nov 21, 2016 19.15 19.50 18.95 19.40 534,429 +0.22(+1.15%)
Nov 18, 2016 19.37 19.44 19.16 19.18 288,742 -0.23(-1.18%)
Nov 17, 2016 19.18 19.59 19.00 19.41 361,220 +0.42(+2.21%)
Nov 16, 2016 18.78 19.05 18.34 18.99 301,072 +0.03(+0.16%)
Nov 15, 2016 19.10 19.42 18.73 18.96 320,981 -0.24(-1.25%)
Nov 14, 2016 19.62 19.62 18.92 19.20 468,821 -0.01(-0.05%)
Nov 11, 2016 19.00 19.66 18.96 19.21 383,701 +0.21(+1.11%)
Nov 10, 2016 18.50 19.15 18.23 19.00 534,039 +0.52(+2.81%)
Nov 09, 2016 17.68 18.51 17.47 18.48 474,268 +0.52(+2.90%)
Nov 08, 2016 17.76 18.11 17.03 17.96 438,819 -0.05(-0.28%)
Nov 07, 2016 18.33 18.55 17.83 18.01 528,791 +0.12(+0.67%)
Nov 04, 2016 16.00 18.18 15.60 17.89 599,122 +1.07(+6.36%)
Nov 03, 2016 17.09 17.30 16.80 16.82 424,314 -0.22(-1.29%)
Nov 02, 2016 17.69 17.69 16.91 17.04 317,533 -0.67(-3.78%)
Nov 01, 2016 17.84 17.97 17.34 17.71 295,838 -0.15(-0.84%)
Oct 31, 2016 17.89 18.13 17.71 17.86 184,278 +0.01(+0.06%)
Oct 28, 2016 17.74 18.28 17.72 17.85 314,040 +0.01(+0.06%)
Oct 27, 2016 18.67 18.67 17.69 17.84 221,294 -0.75(-4.03%)
Oct 26, 2016 18.15 18.68 17.67 18.59 357,776 +0.31(+1.70%)
Oct 25, 2016 18.10 18.50 17.80 18.28 437,214 -0.12(-0.65%)
Oct 24, 2016 17.79 18.40 17.60 18.40 445,316 +0.78(+4.43%)
Oct 21, 2016 17.47 17.97 16.95 17.62 1,351,165 +0.69(+4.08%)
Oct 20, 2016 17.23 17.40 16.85 16.93 184,390 -0.30(-1.74%)
Oct 19, 2016 17.07 17.40 16.90 17.23 108,021 +0.22(+1.29%)
Oct 18, 2016 16.98 17.14 16.91 17.01 110,404 +0.23(+1.37%)
Oct 17, 2016 16.99 17.28 16.76 16.78 134,208 -0.18(-1.06%)
Oct 14, 2016 16.78 17.12 16.75 16.96 439,155 +0.25(+1.50%)
Oct 13, 2016 16.82 17.37 16.67 16.71 218,438 -0.30(-1.76%)
Oct 12, 2016 17.05 17.38 16.57 17.01 408,572 +0.12(+0.71%)
Oct 11, 2016 17.40 17.40 16.56 16.89 383,967 -0.50(-2.88%)
Oct 10, 2016 17.61 17.74 17.30 17.39 216,023 -0.05(-0.29%)
Oct 07, 2016 18.13 18.22 17.37 17.44 279,085 -0.63(-3.49%)
Oct 06, 2016 17.97 18.16 17.64 18.07 418,286 -0.01(-0.06%)
Oct 05, 2016 18.12 18.47 18.01 18.08 289,504 +0.03(+0.17%)
Oct 04, 2016 18.23 18.46 17.93 18.05 244,348 -0.13(-0.72%)
Oct 03, 2016 18.48 18.52 18.00 18.18 185,299 -0.37(-1.99%)
Sep 30, 2016 18.51 18.74 18.16 18.55 239,722 +0.37(+2.04%)
Sep 29, 2016 18.67 19.02 18.09 18.18 265,135 -0.52(-2.78%)
Sep 28, 2016 18.28 18.73 18.01 18.70 372,258 +0.50(+2.75%)
Sep 27, 2016 18.78 18.87 18.00 18.20 1,596,243 -0.56(-2.99%)
Sep 26, 2016 17.52 18.95 17.31 18.76 1,414,265 +1.06(+5.99%)
Sep 23, 2016 17.09 18.00 17.01 17.70 569,995 +0.49(+2.85%)
Sep 22, 2016 16.08 17.80 16.07 17.21 785,516 +1.57(+10.04%)
Sep 21, 2016 15.64 15.87 15.21 15.64 327,400 +0.04(+0.26%)
Sep 20, 2016 16.12 16.21 15.59 15.60 386,784 -0.42(-2.62%)
Sep 19, 2016 15.91 16.52 15.69 16.02 401,915 +0.30(+1.91%)
Sep 16, 2016 15.71 15.93 15.51 15.72 527,657 -0.13(-0.82%)
Sep 15, 2016 15.98 16.08 15.83 15.85 274,520 -0.15(-0.94%)
Sep 14, 2016 16.20 16.35 15.95 16.00 390,547 -0.20(-1.23%)
Sep 13, 2016 16.51 16.79 16.02 16.20 265,348 -0.55(-3.28%)
Sep 12, 2016 16.53 16.95 16.53 16.75 509,422 +0.08(+0.48%)
Sep 09, 2016 17.61 17.65 16.39 16.67 475,482 -1.26(-7.03%)
Sep 08, 2016 18.06 18.15 17.81 17.93 229,055 -0.12(-0.66%)
Sep 07, 2016 17.55 18.09 17.55 18.05 321,554 +0.51(+2.91%)
Sep 06, 2016 17.14 17.59 16.80 17.54 332,248 +0.48(+2.81%)
Sep 02, 2016 16.99 17.06 17.06 17.06 188,000 +0.19(+1.13%)
Sep 01, 2016 17.27 17.46 16.59 16.87 217,130 -0.38(-2.20%)
Aug 31, 2016 17.00 17.31 16.84 17.25 343,948 +0.16(+0.94%)
Aug 30, 2016 17.01 17.16 16.88 17.09 143,661 +0.14(+0.83%)
Aug 29, 2016 16.91 17.21 16.86 16.95 129,395 +0.12(+0.71%)
Aug 26, 2016 17.08 17.23 16.60 16.83 187,690 -0.18(-1.06%)
Aug 25, 2016 16.66 17.06 16.58 17.01 123,250 +0.20(+1.19%)
Aug 24, 2016 17.11 17.13 16.68 16.81 196,713 -0.36(-2.10%)
Aug 23, 2016 16.67 17.35 16.64 17.17 245,759 +0.60(+3.62%)
Aug 22, 2016 16.13 16.77 16.13 16.57 280,503 +0.20(+1.22%)
Aug 19, 2016 16.11 16.39 15.96 16.37 225,775 +0.21(+1.30%)
Aug 18, 2016 16.01 16.30 15.74 16.16 225,422 +0.16(+1.00%)
Aug 17, 2016 16.20 16.24 15.66 16.00 159,102 -0.24(-1.48%)
Aug 16, 2016 16.39 16.55 16.15 16.24 195,240 -0.11(-0.67%)
Aug 15, 2016 15.95 16.48 15.92 16.35 135,657 +0.46(+2.89%)
Aug 12, 2016 15.91 16.00 15.63 15.89 201,326 -0.06(-0.38%)
Aug 11, 2016 16.02 16.27 15.76 15.95 275,392 +0.06(+0.38%)
Aug 10, 2016 16.63 16.63 15.80 15.89 356,289 -0.64(-3.87%)
Aug 09, 2016 16.87 16.93 16.06 16.53 435,339 -0.38(-2.25%)
Aug 08, 2016 17.38 17.95 16.88 16.91 257,106 -0.45(-2.59%)
Aug 05, 2016 18.30 18.50 17.29 17.36 534,106 +0.40(+2.36%)
Aug 04, 2016 17.25 17.28 16.76 16.96 259,936 -0.18(-1.05%)
Aug 03, 2016 16.64 17.41 16.61 17.14 226,233 +0.51(+3.07%)
Aug 02, 2016 17.42 17.48 16.46 16.63 299,133 -0.80(-4.59%)
Aug 01, 2016 17.25 17.57 16.99 17.43 440,010 +0.08(+0.46%)
Jul 29, 2016 17.96 17.96 17.30 17.35 244,859 -0.58(-3.23%)
Jul 28, 2016 17.88 18.00 17.51 17.93 252,638 +0.08(+0.45%)
Jul 27, 2016 17.90 18.04 17.56 17.85 193,294 +0.01(+0.06%)
Jul 26, 2016 17.63 17.88 17.60 17.84 209,458 +0.16(+0.90%)
Jul 25, 2016 17.60 17.83 17.41 17.68 144,289 +0.05(+0.28%)
Jul 22, 2016 17.54 17.73 17.32 17.63 213,905 +0.07(+0.40%)
Jul 21, 2016 17.45 17.68 17.29 17.56 241,961 +0.09(+0.52%)
Jul 20, 2016 17.50 17.57 17.01 17.47 279,902 +0.04(+0.23%)
Jul 19, 2016 17.50 17.60 17.32 17.43 147,833 -0.12(-0.68%)
Jul 18, 2016 17.35 17.59 17.23 17.55 198,223 +0.07(+0.40%)
Jul 15, 2016 17.53 17.54 17.15 17.48 221,832 +0.05(+0.29%)
Jul 14, 2016 17.85 17.85 17.27 17.43 303,478 -0.20(-1.13%)
Jul 13, 2016 18.22 18.64 17.32 17.63 692,508 -0.53(-2.92%)
Jul 12, 2016 17.61 18.18 17.58 18.16 678,306 +0.81(+4.67%)
Jul 11, 2016 16.81 17.46 16.81 17.35 1,108,100 +0.70(+4.20%)
Jul 08, 2016 16.02 17.04 15.83 16.65 523,619 +0.82(+5.18%)
Jul 07, 2016 15.95 16.04 15.62 15.83 324,832 -0.08(-0.50%)
Jul 06, 2016 15.34 16.01 15.18 15.91 491,995 +0.47(+3.04%)
Jul 05, 2016 16.00 16.22 15.20 15.44 426,764 -0.75(-4.63%)
Jul 01, 2016 16.04 16.19 16.19 16.19 308,600 +0.07(+0.43%)
Jun 30, 2016 16.00 16.13 15.50 16.12 215,137 +0.27(+1.70%)
Jun 29, 2016 15.36 15.92 15.17 15.85 400,006 +0.76(+5.04%)
Jun 28, 2016 14.56 15.14 14.56 15.09 297,917 +0.77(+5.38%)
Jun 27, 2016 15.52 15.52 14.13 14.32 412,586 -1.34(-8.56%)
Jun 24, 2016 15.56 16.12 15.45 15.66 749,777 -0.97(-5.83%)
Jun 23, 2016 16.21 16.63 16.14 16.63 211,974 +0.57(+3.55%)
Jun 22, 2016 15.95 16.44 15.85 16.06 235,030 +0.08(+0.50%)
Jun 21, 2016 16.44 16.57 15.64 15.98 263,149 -0.29(-1.78%)
Jun 20, 2016 16.44 16.86 16.23 16.27 305,029 +0.07(+0.43%)
Jun 17, 2016 15.81 16.39 15.70 16.20 335,998 +0.40(+2.53%)
Jun 16, 2016 16.27 16.27 15.57 15.80 346,776 -0.65(-3.95%)
Jun 15, 2016 16.15 16.67 16.11 16.45 243,676 +0.35(+2.17%)
Jun 14, 2016 15.98 16.36 15.77 16.10 257,169 +0.09(+0.56%)
Jun 13, 2016 16.31 16.63 15.97 16.01 215,596 -0.46(-2.79%)
Jun 10, 2016 16.89 16.90 16.45 16.47 284,425 -0.61(-3.57%)
Jun 09, 2016 17.28 17.34 16.88 17.08 325,266 -0.29(-1.67%)
Jun 08, 2016 17.00 17.44 16.81 17.37 358,463 +0.44(+2.60%)
Jun 07, 2016 16.35 17.09 16.23 16.93 411,597 +0.54(+3.29%)
Jun 06, 2016 16.12 16.66 16.12 16.39 323,534 +0.35(+2.18%)
Jun 03, 2016 15.90 16.22 15.44 16.04 253,052 +0.00(+0.00%)
Jun 02, 2016 16.12 16.25 15.89 16.04 339,216 -0.16(-0.99%)
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.