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, 2018 27.72 28.00 26.81 26.86 178,179 -0.84(-3.03%)
Apr 27, 2018 27.54 27.95 27.34 27.70 136,099 +0.11(+0.40%)
Apr 26, 2018 27.25 27.76 26.68 27.59 201,482 +0.49(+1.81%)
Apr 25, 2018 26.74 27.24 26.41 27.10 190,675 +0.36(+1.35%)
Apr 24, 2018 27.13 27.76 26.61 26.74 173,125 -0.13(-0.48%)
Apr 23, 2018 26.79 27.09 26.42 26.87 171,619 +0.14(+0.52%)
Apr 20, 2018 27.10 27.50 26.65 26.73 182,014 -0.36(-1.33%)
Apr 19, 2018 28.16 28.16 26.72 27.09 240,561 -1.07(-3.80%)
Apr 18, 2018 28.00 28.31 27.97 28.16 313,141 +0.16(+0.57%)
Apr 17, 2018 28.03 28.32 27.60 28.00 310,418 +0.10(+0.36%)
Apr 16, 2018 27.61 28.02 27.27 27.90 168,805 +0.57(+2.09%)
Apr 13, 2018 27.71 27.71 27.02 27.33 348,962 -0.18(-0.65%)
Apr 12, 2018 28.10 28.10 27.43 27.51 282,588 -0.49(-1.75%)
Apr 11, 2018 28.61 28.92 27.87 28.00 308,075 -0.78(-2.71%)
Apr 10, 2018 29.05 29.08 28.65 28.78 306,951 +0.14(+0.49%)
Apr 09, 2018 28.73 29.06 28.24 28.64 251,577 +0.13(+0.46%)
Apr 06, 2018 29.00 29.52 28.16 28.51 224,053 -0.85(-2.90%)
Apr 05, 2018 28.56 29.43 28.41 29.36 243,959 +0.99(+3.49%)
Apr 04, 2018 26.90 28.53 26.90 28.37 334,078 +1.13(+4.15%)
Apr 03, 2018 26.71 27.24 26.46 27.24 300,640 +0.78(+2.95%)
Apr 02, 2018 27.29 27.36 25.80 26.46 396,855 -1.03(-3.75%)
Mar 29, 2018 27.49 27.49 27.49 0 +0.41(+1.51%)
Mar 28, 2018 27.19 27.41 26.65 27.08 433,739 -0.01(-0.04%)
Mar 27, 2018 27.70 27.74 26.89 27.09 232,008 -0.47(-1.71%)
Mar 26, 2018 27.68 27.83 26.58 27.56 333,285 +0.35(+1.29%)
Mar 23, 2018 27.42 27.90 27.17 27.21 395,857 +0.03(+0.11%)
Mar 22, 2018 26.94 27.78 26.94 27.18 294,025 -0.12(-0.44%)
Mar 21, 2018 26.60 27.44 26.60 27.30 197,430 +0.78(+2.94%)
Mar 20, 2018 26.57 26.84 26.37 26.52 186,778 +0.08(+0.30%)
Mar 19, 2018 26.63 26.63 25.97 26.44 281,063 -0.34(-1.27%)
Mar 16, 2018 26.37 26.85 26.14 26.78 1,027,554 +0.44(+1.67%)
Mar 15, 2018 26.76 26.90 25.88 26.34 534,397 -0.30(-1.13%)
Mar 14, 2018 27.57 27.57 26.29 26.64 396,228 -0.79(-2.88%)
Mar 13, 2018 26.91 27.82 26.91 27.43 457,214 +0.66(+2.47%)
Mar 12, 2018 26.45 27.19 26.34 26.77 440,758 +0.40(+1.52%)
Mar 09, 2018 26.48 26.50 25.96 26.37 487,016 +0.14(+0.53%)
Mar 08, 2018 26.71 26.71 25.71 26.23 259,658 -0.44(-1.65%)
Mar 07, 2018 27.15 26.38 26.67 382,503 +0.03(+0.11%)
Mar 06, 2018 26.22 26.65 25.88 26.64 425,987 +0.59(+2.26%)
Mar 05, 2018 25.65 26.24 25.33 26.05 398,096 +0.19(+0.73%)
Mar 02, 2018 25.48 25.91 25.16 25.86 322,023 +0.06(+0.23%)
Mar 01, 2018 25.24 26.01 24.83 25.80 764,482 +0.52(+2.06%)
Feb 28, 2018 25.97 25.97 24.76 25.28 732,848 -0.57(-2.21%)
Feb 27, 2018 26.83 27.12 25.80 25.85 1,113,154 -0.89(-3.33%)
Feb 26, 2018 27.10 27.10 26.43 26.74 656,163 -0.14(-0.52%)
Feb 23, 2018 27.28 27.50 26.43 26.88 699,574 +0.43(+1.63%)
Feb 22, 2018 26.45 522,305 +0.23(+0.88%)
Feb 21, 2018 26.21 26.84 25.66 26.22 403,510 +0.19(+0.73%)
Feb 20, 2018 24.93 26.32 23.31 26.03 864,687 +0.30(+1.17%)
Feb 16, 2018 25.73 25.73 25.73 0 +0.31(+1.22%)
Feb 15, 2018 25.29 25.65 25.15 25.42 459,569 +0.29(+1.15%)
Feb 14, 2018 23.99 25.22 23.86 25.13 343,467 +0.86(+3.54%)
Feb 13, 2018 24.46 24.92 24.12 24.27 300,386 -0.44(-1.78%)
Feb 12, 2018 23.98 25.10 23.62 24.71 586,662 +1.06(+4.48%)
Feb 09, 2018 24.76 24.92 23.33 23.65 1,107,291 -0.61(-2.51%)
Feb 08, 2018 26.68 26.72 24.14 24.26 1,079,877 -1.73(-6.66%)
Feb 07, 2018 26.18 26.63 25.88 25.99 554,165 -0.41(-1.55%)
Feb 06, 2018 24.29 26.70 24.05 26.40 671,434 +0.96(+3.77%)
Feb 05, 2018 25.74 26.30 25.01 25.44 418,731 -0.57(-2.19%)
Feb 02, 2018 27.01 27.53 25.71 26.01 762,565 -1.33(-4.86%)
Feb 01, 2018 26.78 27.77 26.70 27.34 378,579 +0.19(+0.70%)
Jan 31, 2018 27.95 28.20 26.91 27.15 406,324 -0.43(-1.56%)
Jan 30, 2018 27.76 28.03 27.26 27.58 468,516 -0.52(-1.85%)
Jan 29, 2018 29.85 29.85 27.97 28.10 552,683 -1.99(-6.61%)
Jan 26, 2018 30.71 30.80 29.99 30.09 192,182 -0.42(-1.38%)
Jan 25, 2018 31.52 31.52 29.77 30.51 464,609 -0.94(-2.99%)
Jan 24, 2018 32.18 32.35 31.45 31.45 258,461 -0.63(-1.96%)
Jan 23, 2018 32.26 32.31 31.97 32.08 205,960 -0.09(-0.28%)
Jan 22, 2018 32.32 32.42 31.88 32.17 266,942 -0.26(-0.80%)
Jan 19, 2018 32.17 32.49 31.83 32.43 265,631 +0.44(+1.38%)
Jan 18, 2018 32.07 32.44 31.77 31.99 235,402 -0.03(-0.09%)
Jan 17, 2018 31.67 32.18 31.55 32.02 366,681 +0.75(+2.40%)
Jan 16, 2018 32.30 32.30 31.07 31.27 381,198 -0.74(-2.31%)
Jan 12, 2018 32.01 32.01 32.01 0 -0.35(-1.08%)
Jan 11, 2018 30.99 32.44 30.91 32.36 644,779 +1.68(+5.48%)
Jan 10, 2018 31.40 30.27 30.68 221,473 -0.60(-1.92%)
Jan 09, 2018 30.89 31.63 30.64 31.28 353,982 +0.58(+1.89%)
Jan 08, 2018 30.87 31.00 30.47 30.70 328,898 -0.27(-0.87%)
Jan 05, 2018 31.71 31.82 30.81 30.97 378,828 -0.63(-1.99%)
Jan 04, 2018 31.59 31.90 30.71 31.60 598,576 -0.68(-2.11%)
Jan 03, 2018 30.79 32.95 30.76 32.28 962,250 +1.77(+5.80%)
Jan 02, 2018 29.44 30.51 29.08 30.51 801,935 +1.43(+4.92%)
Dec 29, 2017 29.08 29.08 29.08 0 +0.35(+1.22%)
Dec 28, 2017 28.93 29.07 28.43 28.73 225,449 -0.15(-0.52%)
Dec 27, 2017 28.82 29.26 28.75 28.88 170,062 +0.17(+0.59%)
Dec 26, 2017 28.03 28.81 28.03 28.71 410,134 +0.74(+2.65%)
Dec 22, 2017 28.46 28.46 27.97 27.97 213,940 -0.39(-1.38%)
Dec 21, 2017 28.41 28.61 28.15 28.36 422,628 +0.02(+0.07%)
Dec 20, 2017 28.56 28.61 28.16 28.34 157,182 -0.05(-0.18%)
Dec 19, 2017 28.87 29.06 28.31 28.39 313,339 -0.60(-2.07%)
Dec 18, 2017 28.37 29.14 28.29 28.99 592,597 +0.70(+2.47%)
Dec 15, 2017 28.18 28.58 28.07 28.29 754,004 +0.15(+0.53%)
Dec 14, 2017 27.98 28.56 27.76 28.14 192,217 +0.20(+0.72%)
Dec 13, 2017 28.37 28.44 27.90 27.94 275,341 -0.31(-1.10%)
Dec 12, 2017 28.89 28.95 28.13 28.25 183,946 -0.59(-2.05%)
Dec 11, 2017 29.08 29.16 28.75 28.84 251,393 -0.16(-0.55%)
Dec 08, 2017 29.14 29.30 28.87 29.00 146,702 +0.00(+0.00%)
Dec 07, 2017 28.69 29.46 28.55 154,933 +0.00(+0.00%)
Dec 06, 2017 28.86 29.26 28.66 28.69 182,029 -0.27(-0.93%)
Dec 05, 2017 29.36 27.99 28.96 489,959 -0.26(-0.89%)
Dec 04, 2017 30.00 30.38 29.17 29.22 353,080 -0.67(-2.24%)
Dec 01, 2017 29.85 29.97 28.90 29.89 377,856 +0.05(+0.17%)
Nov 30, 2017 29.84 30.79 29.58 29.84 548,054 +0.41(+1.39%)
Nov 29, 2017 29.53 30.00 29.28 29.43 479,424 +0.06(+0.20%)
Nov 28, 2017 29.31 29.71 29.20 29.37 785,235 +0.14(+0.48%)
Nov 27, 2017 29.48 29.64 29.06 29.23 415,871 -0.26(-0.88%)
Nov 24, 2017 29.82 30.00 29.35 29.49 292,498 -0.39(-1.31%)
Nov 22, 2017 30.14 30.16 29.48 29.88 313,128 -0.13(-0.43%)
Nov 21, 2017 29.85 30.31 29.55 30.01 438,091 +0.30(+1.01%)
Nov 20, 2017 29.18 29.84 29.17 29.71 299,373 +0.63(+2.17%)
Nov 17, 2017 28.56 29.31 28.56 29.08 374,629 +0.38(+1.32%)
Nov 16, 2017 28.43 29.36 28.30 28.70 415,565 +0.40(+1.41%)
Nov 15, 2017 28.58 28.58 27.95 28.30 147,076 -0.20(-0.70%)
Nov 14, 2017 28.03 28.70 28.03 28.50 314,899 +0.32(+1.14%)
Nov 13, 2017 28.21 28.22 27.70 28.18 221,157 -0.10(-0.35%)
Nov 10, 2017 28.27 28.45 28.00 28.28 311,679 -0.01(-0.04%)
Nov 09, 2017 28.27 29.02 27.94 28.29 336,355 -0.21(-0.74%)
Nov 08, 2017 28.22 28.70 27.35 28.50 240,796 +0.26(+0.92%)
Nov 07, 2017 28.34 28.50 28.13 28.24 208,051 +0.04(+0.14%)
Nov 06, 2017 27.48 28.50 27.38 28.20 309,089 +0.84(+3.07%)
Nov 03, 2017 27.75 27.89 27.25 27.36 281,180 -0.38(-1.37%)
Nov 02, 2017 29.30 29.54 27.03 27.74 644,798 -1.55(-5.29%)
Nov 01, 2017 28.03 29.94 27.99 29.29 789,728 +1.54(+5.55%)
Oct 31, 2017 25.98 27.84 25.45 27.75 1,355,643 +2.72(+10.87%)
Oct 30, 2017 25.10 25.39 24.89 25.03 501,736 +0.06(+0.24%)
Oct 27, 2017 24.16 24.98 24.16 24.97 598,804 +0.92(+3.83%)
Oct 26, 2017 24.36 24.36 23.93 24.05 287,780 -0.27(-1.11%)
Oct 25, 2017 23.74 24.46 23.69 24.32 360,515 +0.30(+1.25%)
Oct 24, 2017 23.95 24.45 23.88 24.02 174,799 +0.17(+0.71%)
Oct 23, 2017 23.89 24.19 23.74 23.85 124,255 -0.11(-0.46%)
Oct 20, 2017 24.28 24.28 23.84 23.96 178,770 -0.06(-0.25%)
Oct 19, 2017 23.74 24.06 23.42 24.02 195,556 +0.04(+0.17%)
Oct 18, 2017 23.48 24.10 23.48 23.98 282,560 +0.50(+2.13%)
Oct 17, 2017 23.37 23.54 23.11 23.48 201,949 +0.13(+0.56%)
Oct 16, 2017 23.29 23.51 23.10 23.35 130,507 +0.18(+0.78%)
Oct 13, 2017 23.25 23.38 23.02 23.17 197,333 +0.02(+0.09%)
Oct 12, 2017 23.26 23.55 23.11 23.15 166,724 -0.22(-0.94%)
Oct 11, 2017 23.17 23.39 23.14 23.37 172,180 +0.14(+0.60%)
Oct 10, 2017 23.38 23.45 22.98 23.23 189,214 -0.10(-0.43%)
Oct 09, 2017 23.48 23.59 23.18 23.33 206,365 -0.25(-1.06%)
Oct 06, 2017 23.35 23.78 23.34 23.58 233,983 +0.15(+0.64%)
Oct 05, 2017 23.33 23.57 23.28 23.43 493,198 +0.18(+0.77%)
Oct 04, 2017 22.93 23.40 22.77 23.25 384,549 +0.30(+1.31%)
Oct 03, 2017 23.52 23.71 22.94 22.95 733,542 -0.34(-1.46%)
Oct 02, 2017 23.12 23.56 23.07 23.29 651,338 +0.30(+1.30%)
Sep 29, 2017 22.84 23.55 22.79 22.99 651,411 +0.34(+1.50%)
Sep 28, 2017 22.48 22.72 22.40 22.65 396,618 +0.24(+1.07%)
Sep 27, 2017 22.44 22.78 22.12 22.41 575,145 +0.03(+0.13%)
Sep 26, 2017 22.19 22.61 22.12 22.38 506,622 +0.25(+1.13%)
Sep 25, 2017 22.14 22.27 21.92 22.13 635,115 +0.02(+0.09%)
Sep 22, 2017 22.41 22.81 22.10 22.11 1,209,951 -0.23(-1.03%)
Sep 21, 2017 22.88 23.09 22.20 22.34 515,531 -0.63(-2.74%)
Sep 20, 2017 23.55 23.55 22.90 22.97 279,346 -0.48(-2.05%)
Sep 19, 2017 23.47 23.65 23.30 23.45 436,331 +0.09(+0.39%)
Sep 18, 2017 23.48 23.69 23.20 23.36 480,630 -0.09(-0.38%)
Sep 15, 2017 23.41 23.61 23.19 23.45 1,114,133 -0.02(-0.09%)
Sep 14, 2017 23.74 23.81 22.98 23.47 1,805,430 -1.32(-5.32%)
Sep 13, 2017 24.78 25.18 24.48 24.79 303,883 -0.06(-0.24%)
Sep 12, 2017 24.36 24.88 24.23 24.85 255,520 +0.49(+2.01%)
Sep 11, 2017 24.09 24.50 24.07 24.36 366,029 +0.57(+2.40%)
Sep 08, 2017 23.69 24.16 23.53 23.79 163,292 +0.08(+0.34%)
Sep 07, 2017 23.91 23.92 23.59 23.71 190,071 -0.21(-0.88%)
Sep 06, 2017 23.67 24.01 23.31 23.92 212,781 +0.37(+1.57%)
Sep 05, 2017 24.17 24.24 23.39 23.55 191,059 -0.50(-2.08%)
Sep 01, 2017 24.00 24.08 23.90 24.05 180,311 +0.06(+0.25%)
Aug 31, 2017 23.41 24.03 23.27 23.99 179,466 +0.73(+3.14%)
Aug 30, 2017 23.01 23.34 22.78 23.26 221,863 +0.24(+1.04%)
Aug 29, 2017 22.93 23.25 22.78 23.02 697,374 -0.08(-0.35%)
Aug 28, 2017 23.19 23.25 22.49 23.10 296,973 -0.02(-0.09%)
Aug 25, 2017 22.67 23.14 22.37 23.12 302,945 +0.92(+4.14%)
Aug 24, 2017 22.63 22.72 22.12 22.20 199,494 -0.28(-1.25%)
Aug 23, 2017 22.76 22.98 22.43 22.48 545,220 -0.39(-1.71%)
Aug 22, 2017 22.78 22.89 22.31 22.87 164,331 +0.10(+0.44%)
Aug 21, 2017 22.62 22.79 22.34 22.77 167,578 +0.17(+0.75%)
Aug 18, 2017 22.86 23.06 22.58 22.60 167,798 -0.43(-1.87%)
Aug 17, 2017 23.81 23.99 22.95 23.03 207,078 -0.87(-3.64%)
Aug 16, 2017 23.54 24.06 23.24 23.90 316,492 +0.53(+2.27%)
Aug 15, 2017 23.04 23.43 22.85 23.37 261,739 +0.29(+1.26%)
Aug 14, 2017 22.78 23.32 22.69 23.08 144,889 +0.39(+1.72%)
Aug 11, 2017 22.83 23.10 22.00 22.69 132,139 -0.28(-1.22%)
Aug 10, 2017 23.24 23.49 22.97 22.97 130,530 -0.53(-2.26%)
Aug 09, 2017 23.39 23.79 22.99 23.50 187,500 +0.07(+0.30%)
Aug 08, 2017 22.07 23.55 22.40 23.43 324,680 +1.36(+6.16%)
Aug 07, 2017 19.15 22.83 18.85 22.07 824,584 -1.64(-6.92%)
Aug 04, 2017 22.64 23.81 22.61 23.71 251,391 +1.23(+5.47%)
Aug 03, 2017 22.59 22.79 22.36 22.48 135,268 -0.05(-0.22%)
Aug 02, 2017 22.93 23.20 22.52 22.53 109,484 -0.42(-1.83%)
Aug 01, 2017 22.79 23.01 22.52 22.95 120,335 +0.34(+1.50%)
Jul 31, 2017 23.02 23.44 22.40 22.61 231,301 -0.41(-1.78%)
Jul 28, 2017 23.30 23.52 22.49 23.02 154,597 -0.34(-1.46%)
Jul 27, 2017 23.41 23.63 23.26 23.36 87,744 +0.05(+0.21%)
Jul 26, 2017 23.45 23.61 23.24 23.31 82,104 -0.13(-0.55%)
Jul 25, 2017 23.40 23.56 23.21 23.44 142,707 +0.20(+0.86%)
Jul 24, 2017 23.37 23.55 23.20 23.24 117,174 -0.18(-0.77%)
Jul 21, 2017 23.51 23.72 23.20 23.42 113,071 +0.06(+0.26%)
Jul 20, 2017 23.62 23.81 23.28 23.36 62,998 -0.25(-1.06%)
Jul 19, 2017 23.42 23.77 23.42 23.61 129,499 +0.33(+1.42%)
Jul 18, 2017 23.65 23.77 23.17 23.28 114,989 -0.41(-1.73%)
Jul 17, 2017 23.85 24.20 23.66 23.69 119,603 -0.17(-0.71%)
Jul 14, 2017 23.87 24.04 23.66 23.86 110,219 +0.01(+0.04%)
Jul 13, 2017 23.79 24.09 23.63 23.85 119,045 +0.05(+0.21%)
Jul 12, 2017 23.88 24.13 23.47 23.80 113,536 +0.16(+0.68%)
Jul 11, 2017 23.84 23.97 23.27 23.64 123,156 -0.28(-1.17%)
Jul 10, 2017 23.76 24.04 23.66 23.92 145,426 +0.14(+0.59%)
Jul 07, 2017 23.41 23.97 23.36 23.78 120,132 +0.44(+1.89%)
Jul 06, 2017 23.48 23.71 23.13 23.34 137,380 -0.31(-1.31%)
Jul 05, 2017 23.64 23.69 23.20 23.65 155,111 +0.02(+0.08%)
Jul 03, 2017 24.32 24.34 23.62 23.63 59,473 -0.51(-2.11%)
Jun 30, 2017 23.81 24.33 23.61 24.14 177,253 +0.49(+2.07%)
Jun 29, 2017 24.23 24.23 23.51 23.65 111,576 -0.55(-2.27%)
Jun 28, 2017 23.75 24.24 23.64 24.20 155,621 +0.66(+2.80%)
Jun 27, 2017 23.55 23.87 23.44 23.54 192,145 -0.01(-0.04%)
Jun 26, 2017 23.46 23.88 23.27 23.55 169,292 +0.16(+0.68%)
Jun 23, 2017 23.14 23.58 22.81 23.39 317,386 +0.27(+1.17%)
Jun 22, 2017 22.95 23.17 22.77 23.12 114,084 +0.15(+0.65%)
Jun 21, 2017 22.96 23.31 22.72 22.97 262,723 +0.05(+0.22%)
Jun 20, 2017 22.63 23.19 22.41 22.92 189,257 +0.39(+1.73%)
Jun 19, 2017 22.49 22.77 22.31 22.53 276,303 +0.01(+0.04%)
Jun 16, 2017 22.35 22.64 22.17 22.52 224,502 -0.08(-0.35%)
Jun 15, 2017 22.63 22.89 22.45 22.60 75,666 -0.30(-1.31%)
Jun 14, 2017 22.80 23.10 22.45 22.90 251,679 +0.12(+0.53%)
Jun 13, 2017 22.53 22.90 22.29 22.78 295,278 +0.34(+1.52%)
Jun 12, 2017 22.73 22.79 22.17 22.44 296,260 -0.28(-1.23%)
Jun 09, 2017 22.58 22.93 22.37 22.72 197,219 +0.25(+1.11%)
Jun 08, 2017 22.38 22.74 22.07 22.47 118,247 +0.07(+0.31%)
Jun 07, 2017 22.47 22.70 22.39 22.40 116,312 -0.06(-0.27%)
Jun 06, 2017 22.60 22.64 22.18 22.46 235,978 -0.29(-1.27%)
Jun 05, 2017 23.08 23.35 22.61 22.75 209,322 -0.32(-1.39%)
Jun 02, 2017 22.84 23.36 22.84 23.07 232,186 +0.26(+1.14%)
Jun 01, 2017 22.74 22.87 22.43 22.81 172,674 +0.16(+0.71%)
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%)
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.