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 (%)
Apr 30, 2015 22.17 22.17 21.25 21.65 245,977 -0.59(-2.65%)
Apr 29, 2015 23.04 23.23 22.22 22.24 149,510 -0.84(-3.64%)
Apr 28, 2015 22.65 23.10 22.30 23.08 101,955 +0.41(+1.81%)
Apr 27, 2015 23.10 23.54 22.52 22.67 207,112 -0.33(-1.43%)
Apr 24, 2015 22.33 23.07 22.13 23.00 182,406 +0.60(+2.68%)
Apr 23, 2015 23.11 23.17 21.78 22.40 257,868 -0.83(-3.57%)
Apr 22, 2015 23.73 23.73 23.00 23.23 127,227 -0.55(-2.31%)
Apr 21, 2015 23.63 23.80 23.28 23.78 148,273 +0.20(+0.85%)
Apr 20, 2015 23.91 23.91 22.94 23.58 208,846 -0.22(-0.92%)
Apr 17, 2015 23.80 23.86 23.17 23.80 173,180 -0.22(-0.92%)
Apr 16, 2015 24.75 24.75 23.81 24.02 310,369 -0.73(-2.95%)
Apr 15, 2015 24.83 25.14 24.50 24.75 455,691 -0.03(-0.12%)
Apr 14, 2015 24.39 24.78 24.10 24.78 257,438 +0.34(+1.39%)
Apr 13, 2015 24.44 24.68 24.06 24.44 108,877 -0.03(-0.12%)
Apr 10, 2015 24.50 24.60 24.02 24.47 205,411 +0.01(+0.04%)
Apr 09, 2015 25.09 25.15 24.06 24.46 172,222 -0.45(-1.81%)
Apr 08, 2015 24.71 25.04 24.56 24.91 159,112 +0.25(+1.01%)
Apr 07, 2015 25.33 25.33 24.60 24.66 305,590 -0.72(-2.84%)
Apr 06, 2015 25.93 26.35 25.23 25.38 321,688 -0.74(-2.83%)
Apr 02, 2015 25.62 26.12 26.12 26.12 443,100 +0.62(+2.43%)
Apr 01, 2015 25.73 25.84 24.84 25.50 334,313 -0.32(-1.24%)
Mar 31, 2015 25.41 26.21 25.27 25.82 368,053 +0.20(+0.78%)
Mar 30, 2015 24.63 25.65 24.63 25.62 365,535 +1.07(+4.36%)
Mar 27, 2015 23.98 24.56 23.93 24.55 186,650 +0.56(+2.33%)
Mar 26, 2015 24.00 24.36 23.70 23.99 500,550 -0.01(-0.04%)
Mar 25, 2015 24.23 24.46 23.75 24.00 254,051 -0.27(-1.11%)
Mar 24, 2015 23.54 24.46 23.35 24.27 244,897 +0.72(+3.06%)
Mar 23, 2015 23.47 23.83 23.30 23.55 188,399 +0.08(+0.34%)
Mar 20, 2015 22.82 23.49 22.64 23.47 714,761 +0.83(+3.67%)
Mar 19, 2015 22.45 22.97 22.45 22.64 508,230 +0.35(+1.57%)
Mar 18, 2015 22.11 22.63 21.76 22.29 520,774 +0.18(+0.81%)
Mar 17, 2015 22.23 22.37 21.98 22.11 230,431 -0.16(-0.72%)
Mar 16, 2015 22.80 22.97 22.13 22.27 221,714 -0.40(-1.76%)
Mar 13, 2015 22.85 22.99 22.36 22.67 172,652 -0.16(-0.70%)
Mar 12, 2015 22.02 23.01 22.02 22.83 539,600 +0.94(+4.29%)
Mar 11, 2015 22.01 22.15 21.84 21.89 691,399 -0.10(-0.45%)
Mar 10, 2015 21.90 22.12 21.56 21.99 220,025 -0.11(-0.50%)
Mar 09, 2015 22.62 22.73 22.00 22.10 284,400 -0.55(-2.43%)
Mar 06, 2015 22.40 22.73 22.23 22.65 329,480 +0.05(+0.22%)
Mar 05, 2015 22.84 22.84 22.30 22.60 125,653 -0.14(-0.62%)
Mar 04, 2015 22.14 22.91 22.18 22.74 407,013 +0.56(+2.52%)
Mar 03, 2015 22.62 22.75 22.07 22.18 302,746 -0.72(-3.14%)
Mar 02, 2015 22.81 23.11 22.53 22.90 369,705 +0.21(+0.93%)
Feb 27, 2015 22.26 23.20 22.01 22.69 1,279,607 -0.96(-4.06%)
Feb 26, 2015 23.18 23.79 22.65 23.65 230,186 +0.57(+2.47%)
Feb 25, 2015 23.95 24.11 22.77 23.08 315,459 -0.90(-3.75%)
Feb 24, 2015 23.22 24.16 23.22 23.98 541,259 +0.76(+3.27%)
Feb 23, 2015 21.92 23.48 21.88 23.22 683,270 +1.10(+4.97%)
Feb 20, 2015 23.05 23.53 21.50 22.12 658,085 -0.49(-2.17%)
Feb 19, 2015 22.84 23.24 22.47 22.61 368,800 -0.39(-1.70%)
Feb 18, 2015 22.57 23.01 22.46 23.00 231,726 +0.31(+1.37%)
Feb 17, 2015 22.97 22.97 22.01 22.69 243,571 -0.16(-0.70%)
Feb 13, 2015 22.87 22.85 22.85 22.85 179,600 -0.13(-0.57%)
Feb 12, 2015 22.92 23.76 22.57 22.98 482,266 +0.26(+1.14%)
Feb 11, 2015 22.94 23.06 22.28 22.72 294,010 -0.14(-0.61%)
Feb 10, 2015 22.75 23.18 22.31 22.86 688,831 +0.25(+1.11%)
Feb 09, 2015 21.27 22.64 21.27 22.61 1,020,291 +1.21(+5.65%)
Feb 06, 2015 21.00 21.45 20.79 21.40 214,229 +0.55(+2.64%)
Feb 05, 2015 20.36 21.02 20.20 20.85 327,068 +0.42(+2.06%)
Feb 04, 2015 19.87 20.95 19.79 20.43 526,184 +0.39(+1.95%)
Feb 03, 2015 19.28 20.05 19.19 20.04 563,244 +0.90(+4.70%)
Feb 02, 2015 19.10 19.61 18.66 19.14 320,861 +0.06(+0.31%)
Jan 30, 2015 19.03 19.86 18.99 19.08 402,266 -0.08(-0.42%)
Jan 29, 2015 18.37 19.59 18.35 19.16 357,848 +0.85(+4.64%)
Jan 28, 2015 18.52 18.68 18.13 18.31 304,348 -0.12(-0.65%)
Jan 27, 2015 17.84 18.49 17.62 18.43 181,689 +0.37(+2.05%)
Jan 26, 2015 18.01 18.55 17.72 18.06 282,311 +0.25(+1.40%)
Jan 23, 2015 17.79 17.94 17.58 17.81 382,686 -0.03(-0.17%)
Jan 22, 2015 17.85 17.96 17.60 17.84 327,442 +0.03(+0.17%)
Jan 21, 2015 17.70 17.99 17.45 17.81 395,092 +0.09(+0.51%)
Jan 20, 2015 18.44 18.44 17.03 17.72 701,642 -0.90(-4.83%)
Jan 16, 2015 17.90 18.83 17.50 18.62 556,623 +0.62(+3.44%)
Jan 15, 2015 19.79 19.79 17.82 18.00 699,550 -1.69(-8.58%)
Jan 14, 2015 20.13 20.26 18.96 19.69 516,240 -0.73(-3.57%)
Jan 13, 2015 21.37 22.00 19.70 20.42 1,066,565 -0.58(-2.76%)
Jan 12, 2015 21.12 21.87 20.78 21.00 558,480 -0.23(-1.08%)
Jan 09, 2015 21.19 21.37 21.05 21.23 155,056 +0.01(+0.05%)
Jan 08, 2015 21.21 21.49 20.86 21.22 525,928 +0.19(+0.90%)
Jan 07, 2015 20.05 21.06 20.03 21.03 251,816 +1.18(+5.94%)
Jan 06, 2015 20.27 20.37 19.50 19.85 375,134 -0.41(-2.02%)
Jan 05, 2015 20.00 20.37 20.00 20.26 172,992 +0.19(+0.95%)
Jan 02, 2015 20.40 20.46 19.58 20.07 204,398 -0.20(-0.99%)
Dec 31, 2014 19.88 20.27 20.27 20.27 230,900 +0.41(+2.06%)
Dec 30, 2014 19.50 19.90 19.50 19.86 116,082 +0.26(+1.33%)
Dec 29, 2014 19.25 19.95 19.25 19.60 133,952 +0.26(+1.34%)
Dec 26, 2014 19.48 19.74 19.34 19.34 106,146 +0.00(+0.00%)
Dec 24, 2014 19.53 19.34 19.34 19.34 134,000 -0.05(-0.26%)
Dec 23, 2014 19.63 19.82 19.33 19.39 192,293 -0.02(-0.10%)
Dec 22, 2014 18.92 19.62 18.78 19.41 219,683 +0.55(+2.92%)
Dec 19, 2014 19.03 19.25 18.50 18.86 1,059,117 -0.04(-0.21%)
Dec 18, 2014 18.72 19.23 18.38 18.90 394,234 +0.46(+2.49%)
Dec 17, 2014 17.83 18.53 17.71 18.44 685,511 +0.55(+3.07%)
Dec 16, 2014 17.94 18.01 17.73 17.89 431,316 -0.14(-0.78%)
Dec 15, 2014 18.69 18.81 17.88 18.03 566,001 -0.52(-2.80%)
Dec 12, 2014 18.75 18.76 17.92 18.55 914,734 -0.43(-2.27%)
Dec 11, 2014 18.94 19.14 18.55 18.98 367,157 +0.16(+0.85%)
Dec 10, 2014 19.25 19.35 18.68 18.82 622,415 -0.56(-2.89%)
Dec 09, 2014 19.02 19.58 18.75 19.38 443,073 +0.00(+0.00%)
Dec 08, 2014 20.14 20.21 19.35 19.38 238,734 -0.68(-3.39%)
Dec 05, 2014 19.77 20.34 19.70 20.06 467,127 +0.27(+1.36%)
Dec 04, 2014 19.94 19.95 19.58 19.79 507,332 -0.13(-0.65%)
Dec 03, 2014 20.07 20.16 19.73 19.92 476,876 -0.18(-0.90%)
Dec 02, 2014 20.06 20.54 19.95 20.10 412,066 +0.00(+0.00%)
Dec 01, 2014 20.46 20.52 19.94 20.10 449,645 -0.48(-2.33%)
Nov 28, 2014 20.90 20.90 20.41 20.58 234,914 -0.24(-1.15%)
Nov 26, 2014 20.84 20.82 20.82 20.82 492,200 +0.04(+0.19%)
Nov 25, 2014 20.72 20.93 20.67 20.78 521,492 +0.05(+0.24%)
Nov 24, 2014 20.75 20.94 20.50 20.73 480,107 -0.02(-0.10%)
Nov 21, 2014 20.49 20.91 20.14 20.75 760,362 +0.52(+2.57%)
Nov 20, 2014 19.16 20.31 19.16 20.23 1,520,552 +0.97(+5.04%)
Nov 19, 2014 19.13 19.43 18.90 19.26 711,321 +0.10(+0.52%)
Nov 18, 2014 19.00 19.22 18.63 19.16 2,882,264 +0.02(+0.10%)
Nov 17, 2014 21.70 21.85 19.10 19.14 2,080,905 -3.52(-15.53%)
Nov 14, 2014 22.75 22.93 22.24 22.66 130,127 -0.14(-0.61%)
Nov 13, 2014 22.22 22.82 21.80 22.80 220,095 +0.52(+2.33%)
Nov 12, 2014 22.46 22.55 21.78 22.28 277,424 -0.33(-1.46%)
Nov 11, 2014 23.07 23.22 21.57 22.61 397,237 -0.56(-2.42%)
Nov 10, 2014 23.17 23.53 22.84 23.17 302,244 -0.01(-0.04%)
Nov 07, 2014 23.53 23.53 21.84 23.18 619,783 -1.24(-5.08%)
Nov 06, 2014 23.85 24.54 23.84 24.42 204,560 +0.52(+2.18%)
Nov 05, 2014 24.05 24.41 23.78 23.90 202,025 -0.04(-0.17%)
Nov 04, 2014 24.32 24.43 23.82 23.94 130,859 -0.31(-1.28%)
Nov 03, 2014 23.65 24.35 23.62 24.25 143,959 +0.59(+2.49%)
Oct 31, 2014 24.12 24.12 23.27 23.66 153,687 +0.09(+0.38%)
Oct 30, 2014 23.61 23.66 23.18 23.57 113,835 -0.08(-0.34%)
Oct 29, 2014 24.48 24.48 23.36 23.65 165,646 -0.75(-3.07%)
Oct 28, 2014 23.95 24.44 23.86 24.40 102,326 +0.48(+2.01%)
Oct 27, 2014 24.01 24.09 24.09 23.92 43,781 -0.17(-0.71%)
Oct 24, 2014 24.25 24.27 23.69 24.09 120,389 -0.01(-0.04%)
Oct 23, 2014 24.12 24.50 23.57 24.10 127,272 +0.27(+1.13%)
Oct 22, 2014 24.03 24.23 23.79 23.83 138,801 -0.10(-0.42%)
Oct 21, 2014 23.73 24.25 23.60 23.93 146,888 +0.38(+1.61%)
Oct 20, 2014 22.85 23.64 22.79 23.55 123,523 +0.67(+2.93%)
Oct 17, 2014 22.62 23.51 22.02 22.88 202,033 +0.60(+2.69%)
Oct 16, 2014 21.63 22.77 21.63 22.28 162,980 +0.20(+0.91%)
Oct 15, 2014 20.99 22.10 20.86 22.08 299,425 +0.83(+3.91%)
Oct 14, 2014 20.91 21.47 20.91 21.25 323,732 +0.47(+2.26%)
Oct 13, 2014 20.83 21.33 20.71 20.78 267,791 +0.05(+0.24%)
Oct 10, 2014 21.31 21.52 20.67 20.73 261,135 -0.76(-3.54%)
Oct 09, 2014 22.13 22.28 21.45 21.49 166,871 -0.64(-2.89%)
Oct 08, 2014 21.52 22.20 21.28 22.13 153,455 +0.61(+2.83%)
Oct 07, 2014 21.75 22.01 21.49 21.52 141,886 -0.28(-1.28%)
Oct 06, 2014 21.95 22.17 21.70 21.80 97,012 -0.09(-0.41%)
Oct 03, 2014 21.68 22.00 21.48 21.89 137,223 +0.40(+1.86%)
Oct 02, 2014 21.62 21.86 21.15 21.49 233,034 -0.05(-0.23%)
Oct 01, 2014 22.08 22.08 21.25 21.54 243,208 -0.56(-2.53%)
Sep 30, 2014 22.71 22.74 22.00 22.10 311,127 -0.64(-2.81%)
Sep 29, 2014 22.90 22.98 22.68 22.74 147,646 -0.40(-1.73%)
Sep 26, 2014 23.11 23.30 22.88 23.14 156,726 +0.01(+0.04%)
Sep 25, 2014 23.27 23.64 22.84 23.13 128,831 -0.26(-1.11%)
Sep 24, 2014 23.48 23.73 23.10 23.39 483,784 -0.23(-0.97%)
Sep 23, 2014 23.63 23.83 23.18 23.62 286,158 -0.07(-0.30%)
Sep 22, 2014 24.53 24.53 23.50 23.69 176,267 -0.90(-3.66%)
Sep 19, 2014 24.95 24.95 24.05 24.59 333,410 -0.30(-1.21%)
Sep 18, 2014 25.23 25.23 24.64 24.89 140,237 -0.32(-1.27%)
Sep 17, 2014 24.98 25.88 24.98 25.21 107,678 +0.16(+0.64%)
Sep 16, 2014 25.00 25.09 24.57 25.05 128,227 +0.01(+0.04%)
Sep 15, 2014 25.49 25.49 24.75 25.04 219,771 -0.51(-2.00%)
Sep 12, 2014 25.86 25.86 25.17 25.55 268,174 -0.27(-1.05%)
Sep 11, 2014 25.06 26.00 24.69 25.82 228,658 +0.56(+2.22%)
Sep 10, 2014 24.97 25.28 24.46 25.26 147,504 +0.22(+0.88%)
Sep 09, 2014 25.58 25.58 24.79 25.04 110,721 -0.26(-1.03%)
Sep 08, 2014 24.91 25.33 24.82 25.30 133,213 +0.36(+1.44%)
Sep 05, 2014 24.78 24.99 24.39 24.94 103,718 +0.08(+0.32%)
Sep 04, 2014 24.81 25.13 24.66 24.86 130,226 +0.10(+0.40%)
Sep 03, 2014 25.58 25.70 24.69 24.76 127,797 -0.76(-2.98%)
Sep 02, 2014 25.63 25.66 25.21 25.52 93,761 -0.01(-0.04%)
Aug 29, 2014 25.38 25.53 25.53 25.53 75,400 +0.23(+0.91%)
Aug 28, 2014 25.74 25.74 25.02 25.30 113,840 -0.47(-1.82%)
Aug 27, 2014 25.87 25.98 25.61 25.77 75,788 +0.00(+0.00%)
Aug 26, 2014 25.84 26.03 25.66 25.77 83,125 -0.01(-0.04%)
Aug 25, 2014 26.26 26.40 25.50 25.78 165,849 -0.26(-1.00%)
Aug 22, 2014 26.00 26.01 25.83 26.04 121,518 +0.07(+0.27%)
Aug 21, 2014 26.38 26.60 25.97 25.97 171,559 -0.31(-1.18%)
Aug 20, 2014 26.70 26.70 25.98 26.28 113,678 -0.48(-1.79%)
Aug 19, 2014 26.03 26.82 26.00 26.76 161,529 +0.90(+3.48%)
Aug 18, 2014 25.27 25.88 25.21 25.86 159,865 +0.80(+3.19%)
Aug 15, 2014 25.31 25.46 24.62 25.06 148,786 -0.10(-0.40%)
Aug 14, 2014 24.43 25.18 24.36 25.16 158,319 +1.05(+4.36%)
Aug 13, 2014 24.13 24.39 23.65 24.11 157,286 +0.10(+0.42%)
Aug 12, 2014 24.05 24.33 23.75 24.01 153,313 -0.17(-0.70%)
Aug 11, 2014 24.96 25.05 24.12 24.18 148,762 -0.60(-2.42%)
Aug 08, 2014 23.17 24.76 23.17 24.78 196,480 +1.62(+6.99%)
Aug 07, 2014 23.26 23.53 22.88 23.16 122,987 -0.01(-0.04%)
Aug 06, 2014 23.45 23.74 23.03 23.17 128,556 -0.31(-1.32%)
Aug 05, 2014 24.02 24.39 23.27 23.48 135,415 -0.68(-2.81%)
Aug 04, 2014 24.10 24.29 23.51 24.16 215,075 +0.09(+0.37%)
Aug 01, 2014 24.50 24.50 23.51 24.07 299,232 -0.55(-2.23%)
Jul 31, 2014 25.18 25.36 24.57 24.62 204,948 -0.79(-3.11%)
Jul 30, 2014 26.92 26.92 24.89 25.41 525,103 -1.35(-5.04%)
Jul 29, 2014 27.26 27.26 26.71 26.76 102,090 -0.43(-1.58%)
Jul 28, 2014 27.89 27.91 26.58 27.19 227,736 -0.63(-2.26%)
Jul 25, 2014 28.10 28.50 27.60 27.82 214,593 -0.37(-1.31%)
Jul 24, 2014 29.20 29.20 28.02 28.19 125,008 -0.94(-3.23%)
Jul 23, 2014 28.65 29.41 28.32 29.13 138,354 +0.60(+2.10%)
Jul 22, 2014 28.40 29.30 28.23 28.53 150,672 +0.21(+0.74%)
Jul 21, 2014 28.22 28.56 27.98 28.32 95,431 +0.07(+0.25%)
Jul 18, 2014 27.94 28.81 27.83 28.25 158,510 +0.16(+0.57%)
Jul 17, 2014 28.61 28.61 27.69 28.09 163,216 -0.85(-2.94%)
Jul 16, 2014 28.66 29.17 28.21 28.94 94,850 +0.30(+1.05%)
Jul 15, 2014 28.48 28.68 27.96 28.64 129,661 +0.11(+0.39%)
Jul 14, 2014 29.34 29.48 28.38 28.53 181,825 -0.58(-1.99%)
Jul 11, 2014 29.42 29.68 28.69 29.11 115,307 -0.40(-1.36%)
Jul 10, 2014 29.49 29.99 29.02 29.51 121,643 -0.43(-1.44%)
Jul 09, 2014 30.55 30.57 29.81 29.94 135,879 -0.49(-1.61%)
Jul 08, 2014 30.38 30.62 29.85 30.43 164,388 -0.07(-0.23%)
Jul 07, 2014 30.81 31.11 30.42 30.50 157,948 -0.58(-1.87%)
Jul 03, 2014 31.00 31.08 31.08 31.08 115,000 +0.08(+0.26%)
Jul 02, 2014 31.17 31.32 30.72 31.00 165,050 -0.19(-0.61%)
Jul 01, 2014 30.71 31.40 30.71 31.19 321,080 +0.75(+2.46%)
Jun 30, 2014 30.46 30.74 30.24 30.44 391,855 +0.04(+0.13%)
Jun 27, 2014 29.70 30.64 29.26 30.40 817,262 +0.69(+2.32%)
Jun 26, 2014 29.82 30.39 29.50 29.71 403,211 -0.08(-0.27%)
Jun 25, 2014 28.37 29.95 27.98 29.79 327,410 +1.30(+4.56%)
Jun 24, 2014 27.02 28.79 27.02 28.49 331,199 +1.49(+5.52%)
Jun 23, 2014 26.09 27.36 26.07 27.00 275,585 +1.25(+4.85%)
Jun 20, 2014 25.79 26.00 25.48 25.75 957,206 -0.19(-0.73%)
Jun 19, 2014 26.11 26.64 25.52 25.94 225,940 -0.16(-0.61%)
Jun 18, 2014 26.20 26.20 25.40 26.10 286,381 -0.01(-0.04%)
Jun 17, 2014 26.29 26.41 25.90 26.11 244,774 -0.32(-1.21%)
Jun 16, 2014 26.17 26.57 25.96 26.43 287,806 +0.31(+1.19%)
Jun 13, 2014 25.99 26.23 25.43 26.12 173,295 +0.08(+0.31%)
Jun 12, 2014 25.94 26.33 25.69 26.04 312,962 +0.03(+0.12%)
Jun 11, 2014 26.14 26.23 25.51 26.01 214,428 -0.14(-0.54%)
Jun 10, 2014 26.45 26.75 25.97 26.15 171,687 +0.10(+0.38%)
Jun 06, 2014 26.06 26.49 26.04 26.05 286,350 +0.06(+0.23%)
Jun 05, 2014 26.12 26.15 25.87 25.99 183,640 -0.18(-0.69%)
Jun 04, 2014 26.29 26.33 25.95 26.17 72,861 -0.11(-0.42%)
Jun 03, 2014 26.10 26.31 25.96 26.28 134,001 +0.07(+0.27%)
Jun 02, 2014 26.26 26.33 25.78 26.21 179,607 -0.08(-0.30%)
May 30, 2014 26.62 26.62 25.48 26.29 243,489 -0.24(-0.90%)
May 29, 2014 26.17 26.64 26.02 26.53 232,718 +0.39(+1.49%)
May 28, 2014 26.00 26.32 25.86 26.14 141,737 +0.25(+0.97%)
May 27, 2014 26.16 26.46 25.73 25.89 158,416 -0.23(-0.88%)
May 23, 2014 25.88 26.12 26.12 26.12 268,200 +0.35(+1.36%)
May 22, 2014 25.68 25.81 25.48 25.77 65,015 +0.16(+0.62%)
May 21, 2014 25.91 26.00 25.46 25.61 210,958 -0.18(-0.70%)
May 20, 2014 26.00 26.01 25.46 25.79 147,814 -0.21(-0.81%)
May 19, 2014 26.41 26.42 25.66 26.00 223,032 -0.40(-1.52%)
May 16, 2014 26.55 26.64 25.89 26.40 175,453 -0.05(-0.19%)
May 15, 2014 27.19 27.22 26.05 26.45 233,434 -0.71(-2.61%)
May 14, 2014 27.69 27.71 26.10 27.16 292,019 -0.68(-2.44%)
May 13, 2014 28.13 28.50 27.70 27.84 251,456 -0.44(-1.56%)
May 12, 2014 28.51 28.51 27.98 28.28 278,843 -0.19(-0.67%)
May 09, 2014 27.11 28.48 26.29 28.47 332,586 +1.34(+4.94%)
May 08, 2014 27.21 27.35 26.54 27.13 270,221 -0.07(-0.26%)
May 07, 2014 26.66 27.27 26.11 27.20 251,901 +0.68(+2.56%)
May 06, 2014 26.76 26.98 26.45 26.52 140,590 -0.37(-1.38%)
May 05, 2014 27.02 27.10 26.58 26.89 160,013 -0.34(-1.25%)
May 02, 2014 26.90 27.86 26.67 27.23 109,582 +0.40(+1.49%)
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.