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

Beazer Homes USA (NY: BZH )

28.45 +0.96 (+3.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Jun 30, 2020 9.980 10.13 9.750 10.07 271,750 +0.03(+0.30%)
Jun 29, 2020 9.230 10.19 9.190 10.04 412,195 +0.81(+8.78%)
Jun 26, 2020 9.330 9.410 9.080 9.230 510,300 -0.23(-2.43%)
Jun 25, 2020 9.350 9.680 9.230 9.460 469,959 -0.16(-1.66%)
Jun 24, 2020 9.940 10.01 9.120 9.620 499,016 -0.54(-5.31%)
Jun 23, 2020 10.12 10.24 9.840 10.16 351,859 +0.28(+2.83%)
Jun 22, 2020 9.650 9.900 9.420 9.880 280,174 +0.14(+1.44%)
Jun 19, 2020 10.30 10.34 9.620 9.740 519,100 -0.37(-3.66%)
Jun 18, 2020 10.21 10.47 10.03 10.11 324,833 -0.32(-3.07%)
Jun 17, 2020 11.00 11.09 10.34 10.43 414,897 -0.54(-4.92%)
Jun 16, 2020 11.11 11.20 10.56 10.97 516,582 +0.54(+5.18%)
Jun 15, 2020 9.260 10.47 9.220 10.43 453,695 +0.61(+6.21%)
Jun 12, 2020 9.770 10.10 9.440 9.820 452,700 +0.63(+6.86%)
Jun 11, 2020 9.800 10.26 9.180 9.190 504,159 -1.63(-15.06%)
Jun 10, 2020 11.19 11.24 10.63 10.82 410,369 -0.37(-3.31%)
Jun 09, 2020 11.01 11.36 10.80 11.19 452,083 -0.01(-0.09%)
Jun 08, 2020 11.63 11.85 11.16 11.20 623,111 -0.01(-0.09%)
Jun 05, 2020 11.05 11.31 10.63 11.21 933,500 +0.81(+7.79%)
Jun 04, 2020 10.41 10.78 10.21 10.40 383,278 -0.11(-1.05%)
Jun 03, 2020 10.08 10.58 10.02 10.51 321,606 +0.61(+6.16%)
Jun 02, 2020 10.02 10.12 9.750 9.900 359,292 -0.15(-1.49%)
Jun 01, 2020 9.860 10.49 9.790 10.05 515,369 +0.23(+2.34%)
May 29, 2020 9.590 10.21 9.521 9.820 894,200 +0.03(+0.31%)
May 28, 2020 10.94 10.94 9.680 9.790 783,803 -0.83(-7.82%)
May 27, 2020 10.20 10.71 9.900 10.62 544,873 +0.79(+8.04%)
May 26, 2020 9.690 10.02 9.630 9.830 725,283 +0.61(+6.62%)
May 22, 2020 9.220 9.270 8.860 9.220 339,500 +0.09(+0.99%)
May 21, 2020 9.110 9.270 8.656 9.130 657,135 +0.05(+0.55%)
May 20, 2020 9.020 9.240 8.840 9.080 974,998 +0.32(+3.65%)
May 19, 2020 8.140 9.190 8.020 8.760 1,450,193 +0.49(+5.93%)
May 18, 2020 7.390 8.340 7.390 8.270 1,189,546 +1.19(+16.81%)
May 15, 2020 6.830 7.200 6.726 7.080 1,005,100 +0.16(+2.31%)
May 14, 2020 6.480 6.950 6.310 6.920 506,710 +0.24(+3.59%)
May 13, 2020 7.020 7.020 6.290 6.680 968,159 -0.36(-5.11%)
May 12, 2020 7.380 7.460 7.010 7.040 517,494 -0.31(-4.22%)
May 11, 2020 7.300 7.410 6.934 7.350 512,823 -0.08(-1.08%)
May 08, 2020 7.310 7.550 7.220 7.430 721,500 +0.30(+4.21%)
May 07, 2020 7.100 7.240 6.950 7.130 448,868 +0.18(+2.59%)
May 06, 2020 7.110 7.240 6.800 6.950 738,772 -0.12(-1.70%)
May 05, 2020 6.910 7.390 6.910 7.070 1,233,042 +0.23(+3.36%)
May 04, 2020 6.800 7.230 6.650 6.840 455,568 -0.16(-2.29%)
May 01, 2020 6.950 7.340 6.320 7.000 1,192,700 -0.04(-0.57%)
Apr 30, 2020 7.180 7.200 6.850 7.040 814,792 -0.19(-2.63%)
Apr 29, 2020 6.940 7.275 6.660 7.230 934,633 +0.59(+8.89%)
Apr 28, 2020 6.620 6.870 6.460 6.640 1,008,275 +0.35(+5.56%)
Apr 27, 2020 5.850 6.400 5.840 6.290 1,131,432 +0.56(+9.77%)
Apr 24, 2020 5.280 5.730 5.200 5.730 657,800 +0.51(+9.77%)
Apr 23, 2020 5.020 5.330 4.930 5.220 787,552 +0.26(+5.24%)
Apr 22, 2020 5.310 5.350 4.930 4.960 684,701 -0.19(-3.69%)
Apr 21, 2020 5.070 5.190 4.910 5.150 599,226 -0.04(-0.77%)
Apr 20, 2020 5.130 5.460 5.070 5.190 993,281 -0.29(-5.29%)
Apr 17, 2020 5.460 5.750 5.340 5.480 683,400 +0.28(+5.38%)
Apr 16, 2020 5.190 5.300 4.970 5.200 581,794 +0.06(+1.17%)
Apr 15, 2020 5.200 5.350 4.960 5.140 833,007 -0.37(-6.72%)
Apr 14, 2020 5.640 5.965 5.455 5.510 644,183 +0.03(+0.55%)
Apr 13, 2020 6.240 6.270 5.380 5.480 793,439 -0.70(-11.33%)
Apr 09, 2020 5.460 6.520 5.460 6.180 1,769,800 +0.80(+14.87%)
Apr 08, 2020 4.750 5.500 4.750 5.380 1,661,104 +0.75(+16.20%)
Apr 07, 2020 5.560 5.860 4.410 4.630 2,250,730 -0.62(-11.81%)
Apr 06, 2020 5.150 5.760 5.150 5.250 1,260,026 +0.35(+7.14%)
Apr 03, 2020 5.260 5.260 4.570 4.900 1,161,400 -0.11(-2.20%)
Apr 02, 2020 5.410 5.790 4.900 5.010 468,889 -0.43(-7.90%)
Apr 01, 2020 6.100 6.180 5.350 5.440 523,353 -1.00(-15.53%)
Mar 31, 2020 6.620 7.000 6.200 6.440 836,297 -0.18(-2.72%)
Mar 30, 2020 7.220 7.225 6.580 6.620 440,708 -0.56(-7.80%)
Mar 27, 2020 7.140 7.670 6.800 7.180 892,400 -0.21(-2.84%)
Mar 26, 2020 6.580 7.690 6.470 7.390 1,173,020 +0.99(+15.47%)
Mar 25, 2020 5.840 7.155 5.460 6.400 889,327 +0.70(+12.28%)
Mar 24, 2020 5.350 5.790 5.250 5.700 851,656 +0.75(+15.15%)
Mar 23, 2020 4.770 5.060 4.410 4.950 749,900 +0.19(+3.99%)
Mar 20, 2020 4.960 5.140 4.386 4.760 1,016,300 -0.09(-1.86%)
Mar 19, 2020 5.050 5.530 4.550 4.850 996,096 -0.44(-8.32%)
Mar 18, 2020 5.080 5.770 4.710 5.290 797,215 -0.18(-3.29%)
Mar 17, 2020 6.210 6.330 5.280 5.470 1,676,718 -0.55(-9.14%)
Mar 16, 2020 6.800 7.060 5.970 6.020 774,612 -1.90(-23.99%)
Mar 13, 2020 8.420 8.510 7.610 7.920 651,600 +0.09(+1.15%)
Mar 12, 2020 8.820 8.830 7.350 7.830 936,389 -1.61(-17.06%)
Mar 11, 2020 10.21 10.30 9.350 9.440 567,127 -1.13(-10.69%)
Mar 10, 2020 11.03 11.20 10.04 10.57 498,251 +0.03(+0.28%)
Mar 09, 2020 11.11 11.38 10.36 10.54 462,231 -1.52(-12.60%)
Mar 06, 2020 12.84 12.94 11.99 12.06 423,700 -1.30(-9.73%)
Mar 05, 2020 13.27 13.57 13.06 13.36 316,024 -0.46(-3.33%)
Mar 04, 2020 13.18 13.84 13.18 13.82 448,265 +0.87(+6.72%)
Mar 03, 2020 12.95 13.68 12.65 12.95 367,017 +0.06(+0.47%)
Mar 02, 2020 12.39 13.01 12.16 12.89 503,010 +0.63(+5.14%)
Feb 28, 2020 12.23 12.60 11.90 12.26 597,800 -0.35(-2.78%)
Feb 27, 2020 13.00 13.22 12.38 12.61 527,453 -0.72(-5.40%)
Feb 26, 2020 13.40 13.61 13.11 13.33 383,910 -0.11(-0.82%)
Feb 25, 2020 15.30 15.30 13.43 13.44 448,184 -1.74(-11.46%)
Feb 24, 2020 15.00 15.32 15.00 15.18 249,731 -0.37(-2.38%)
Feb 21, 2020 15.54 15.78 15.25 15.55 267,100 -0.06(-0.38%)
Feb 20, 2020 15.32 15.63 15.16 15.61 366,954 +0.29(+1.89%)
Feb 19, 2020 14.51 15.44 14.51 15.32 472,669 +0.85(+5.87%)
Feb 18, 2020 14.31 14.73 14.23 14.47 290,903 +0.12(+0.84%)
Feb 14, 2020 14.28 14.36 13.91 14.35 226,000 +0.08(+0.56%)
Feb 13, 2020 14.26 14.46 14.10 14.27 256,185 +0.00(+0.00%)
Feb 12, 2020 14.06 14.37 13.96 14.27 376,977 +0.25(+1.78%)
Feb 11, 2020 13.81 14.07 13.60 14.02 314,847 +0.28(+2.04%)
Feb 10, 2020 13.34 13.75 13.34 13.74 427,928 +0.40(+3.00%)
Feb 07, 2020 13.19 13.59 13.09 13.34 315,500 +0.06(+0.45%)
Feb 06, 2020 13.36 13.51 13.08 13.28 334,892 +0.01(+0.08%)
Feb 05, 2020 12.94 13.55 12.83 13.27 555,213 +0.38(+2.95%)
Feb 04, 2020 13.11 13.72 12.89 12.89 762,787 -0.03(-0.23%)
Feb 03, 2020 13.67 13.81 12.85 12.92 1,262,902 -0.83(-6.04%)
Jan 31, 2020 15.91 15.91 13.30 13.75 2,681,300 -3.46(-20.10%)
Jan 30, 2020 16.65 17.23 16.59 17.21 675,585 +0.60(+3.61%)
Jan 29, 2020 16.52 16.66 16.16 16.61 253,894 +0.09(+0.54%)
Jan 28, 2020 16.50 16.81 16.38 16.52 256,421 +0.19(+1.16%)
Jan 27, 2020 15.86 16.48 15.76 16.33 350,629 +0.21(+1.30%)
Jan 24, 2020 16.41 17.10 16.00 16.12 528,300 -0.31(-1.89%)
Jan 23, 2020 15.79 16.54 15.79 16.43 521,977 +0.47(+2.94%)
Jan 22, 2020 15.81 16.00 15.68 15.96 288,476 +0.21(+1.33%)
Jan 21, 2020 15.27 15.78 15.15 15.75 259,941 +0.44(+2.87%)
Jan 17, 2020 15.56 15.59 15.23 15.31 188,000 -0.08(-0.52%)
Jan 16, 2020 15.58 15.67 15.24 15.39 195,078 -0.06(-0.39%)
Jan 15, 2020 15.08 15.46 15.03 15.45 304,453 +0.29(+1.91%)
Jan 14, 2020 15.01 15.28 14.89 15.16 247,052 +0.09(+0.60%)
Jan 13, 2020 14.70 15.07 14.65 15.07 257,665 +0.36(+2.45%)
Jan 10, 2020 14.39 14.83 14.27 14.71 204,300 +0.18(+1.24%)
Jan 09, 2020 14.44 14.66 14.30 14.53 229,459 +0.23(+1.61%)
Jan 08, 2020 14.33 14.66 14.29 14.30 252,428 +0.13(+0.92%)
Jan 07, 2020 14.34 14.46 14.16 14.17 212,521 -0.18(-1.25%)
Jan 06, 2020 13.97 14.50 13.97 14.35 245,449 +0.22(+1.56%)
Jan 03, 2020 13.82 14.30 13.71 14.13 280,000 +0.18(+1.29%)
Jan 02, 2020 14.21 14.21 13.78 13.95 243,380 -0.18(-1.27%)
Dec 31, 2019 14.12 14.33 14.12 14.13 174,700 -0.04(-0.28%)
Dec 30, 2019 14.28 14.28 14.07 14.17 138,124 -0.12(-0.84%)
Dec 27, 2019 14.35 14.47 14.24 14.29 190,500 -0.05(-0.35%)
Dec 26, 2019 14.61 14.85 14.21 14.34 239,014 -0.27(-1.85%)
Dec 24, 2019 14.35 14.62 14.35 14.61 79,900 +0.23(+1.60%)
Dec 23, 2019 14.38 14.67 14.24 14.38 389,152 +0.00(+0.00%)
Dec 20, 2019 14.24 14.47 14.16 14.38 369,500 +0.19(+1.34%)
Dec 19, 2019 14.67 14.67 14.16 14.19 425,462 -0.48(-3.27%)
Dec 18, 2019 14.96 15.05 14.59 14.67 271,433 -0.21(-1.41%)
Dec 17, 2019 14.99 15.15 14.86 14.88 330,524 -0.16(-1.06%)
Dec 16, 2019 15.42 15.57 15.00 15.04 371,531 -0.40(-2.59%)
Dec 13, 2019 15.57 15.70 15.36 15.44 198,100 -0.24(-1.53%)
Dec 12, 2019 16.15 16.27 15.68 15.68 239,232 -0.50(-3.09%)
Dec 11, 2019 15.79 16.20 15.76 16.18 207,676 +0.36(+2.28%)
Dec 10, 2019 15.67 15.89 15.52 15.82 212,014 +0.12(+0.76%)
Dec 09, 2019 15.30 15.83 15.30 15.70 240,253 +0.50(+3.29%)
Dec 06, 2019 15.18 15.30 15.05 15.20 268,300 +0.10(+0.66%)
Dec 05, 2019 15.00 15.28 15.00 15.10 405,396 +0.11(+0.73%)
Dec 04, 2019 15.03 15.13 14.93 14.99 339,694 +0.00(+0.00%)
Dec 03, 2019 15.00 15.08 14.89 14.99 260,213 -0.18(-1.19%)
Dec 02, 2019 15.31 15.47 14.86 15.17 345,967 -0.15(-0.98%)
Nov 29, 2019 15.27 15.40 15.19 15.32 85,500 +0.03(+0.20%)
Nov 27, 2019 15.50 15.63 15.25 15.29 201,700 -0.14(-0.91%)
Nov 26, 2019 15.11 15.50 15.02 15.43 441,777 +0.32(+2.12%)
Nov 25, 2019 14.82 15.28 14.69 15.11 299,153 +0.32(+2.16%)
Nov 22, 2019 15.36 15.36 14.74 14.79 278,000 -0.50(-3.27%)
Nov 21, 2019 15.71 15.71 15.15 15.29 322,612 -0.37(-2.36%)
Nov 20, 2019 15.54 15.90 15.37 15.66 385,517 +0.11(+0.71%)
Nov 19, 2019 15.73 15.78 15.34 15.55 441,666 -0.15(-0.96%)
Nov 18, 2019 15.59 15.86 15.24 15.70 602,389 +0.08(+0.51%)
Nov 15, 2019 15.74 15.86 15.37 15.62 595,700 -0.06(-0.38%)
Nov 14, 2019 13.72 15.79 13.50 15.68 1,115,527 +1.01(+6.88%)
Nov 13, 2019 14.40 14.82 14.29 14.67 386,564 +0.20(+1.38%)
Nov 12, 2019 14.33 14.63 14.05 14.47 502,371 +0.33(+2.33%)
Nov 11, 2019 14.00 14.22 13.87 14.14 298,380 +0.08(+0.57%)
Nov 08, 2019 14.39 14.39 14.01 14.06 362,900 -0.31(-2.16%)
Nov 07, 2019 14.75 14.82 14.18 14.37 367,366 -0.31(-2.11%)
Nov 06, 2019 14.63 14.79 14.28 14.68 311,339 +0.14(+0.96%)
Nov 05, 2019 14.69 15.06 14.47 14.54 386,262 -0.21(-1.42%)
Nov 04, 2019 15.39 15.47 14.66 14.75 436,182 -0.54(-3.53%)
Nov 01, 2019 15.08 15.44 14.93 15.29 257,500 +0.28(+1.87%)
Oct 31, 2019 15.20 15.20 14.86 15.01 270,399 -0.24(-1.57%)
Oct 30, 2019 15.21 15.32 14.50 15.25 1,005,887 +0.01(+0.07%)
Oct 29, 2019 15.69 15.86 15.07 15.24 730,731 -0.51(-3.24%)
Oct 28, 2019 15.84 16.14 15.73 15.75 490,866 -0.09(-0.57%)
Oct 25, 2019 16.00 16.32 15.79 15.84 342,600 -0.23(-1.43%)
Oct 24, 2019 16.15 16.19 15.87 16.07 296,748 -0.15(-0.92%)
Oct 23, 2019 16.22 16.30 15.90 16.22 275,811 +0.01(+0.06%)
Oct 22, 2019 16.40 16.41 16.08 16.21 418,419 -0.18(-1.10%)
Oct 21, 2019 16.31 16.70 16.20 16.39 473,112 +0.25(+1.55%)
Oct 18, 2019 15.87 16.30 15.72 16.14 400,000 +0.22(+1.38%)
Oct 17, 2019 16.05 16.26 15.81 15.92 391,406 -0.10(-0.62%)
Oct 16, 2019 15.45 16.04 15.45 16.02 372,245 +0.56(+3.62%)
Oct 15, 2019 15.34 15.57 15.17 15.46 393,867 +0.19(+1.24%)
Oct 14, 2019 15.03 15.35 14.83 15.27 327,784 +0.17(+1.13%)
Oct 11, 2019 15.17 15.30 14.97 15.10 317,200 +0.12(+0.80%)
Oct 10, 2019 15.19 15.19 14.77 14.98 378,038 -0.23(-1.51%)
Oct 09, 2019 15.59 15.63 15.19 15.21 339,458 -0.16(-1.04%)
Oct 08, 2019 15.48 15.60 15.32 15.37 449,928 -0.29(-1.85%)
Oct 07, 2019 15.50 15.74 15.32 15.66 624,328 +0.34(+2.22%)
Oct 04, 2019 14.73 15.32 14.70 15.32 546,700 +0.66(+4.50%)
Oct 03, 2019 14.65 14.69 14.21 14.66 404,529 +0.04(+0.27%)
Oct 02, 2019 14.66 14.74 14.22 14.62 397,912 -0.04(-0.27%)
Oct 01, 2019 14.87 15.04 14.63 14.66 438,091 -0.24(-1.61%)
Sep 30, 2019 14.62 15.00 14.55 14.90 322,478 +0.24(+1.64%)
Sep 27, 2019 14.90 14.92 14.50 14.66 331,500 -0.17(-1.15%)
Sep 26, 2019 14.74 15.00 14.52 14.83 638,179 +0.12(+0.82%)
Sep 25, 2019 14.12 14.80 13.92 14.71 619,723 +0.59(+4.18%)
Sep 24, 2019 14.10 14.52 13.95 14.12 798,281 +0.28(+2.02%)
Sep 23, 2019 13.82 14.03 13.76 13.84 311,745 -0.06(-0.43%)
Sep 20, 2019 14.04 14.04 13.79 13.90 630,900 -0.11(-0.79%)
Sep 19, 2019 14.32 14.32 13.90 14.01 407,116 -0.14(-0.99%)
Sep 18, 2019 14.26 14.30 13.92 14.15 564,636 -0.13(-0.91%)
Sep 17, 2019 14.02 14.29 13.83 14.28 375,626 +0.17(+1.20%)
Sep 16, 2019 14.08 14.27 13.78 14.11 483,636 +0.02(+0.14%)
Sep 13, 2019 14.25 14.43 13.65 14.09 610,700 -0.06(-0.42%)
Sep 12, 2019 13.87 14.25 13.76 14.15 561,363 +0.42(+3.06%)
Sep 11, 2019 13.25 13.77 13.20 13.73 513,957 +0.54(+4.09%)
Sep 10, 2019 12.95 13.24 12.74 13.19 349,685 +0.32(+2.49%)
Sep 09, 2019 12.57 12.93 12.53 12.87 293,023 +0.35(+2.80%)
Sep 06, 2019 12.44 12.72 12.21 12.52 300,700 +0.14(+1.13%)
Sep 05, 2019 12.53 12.73 12.24 12.38 332,706 -0.11(-0.88%)
Sep 04, 2019 12.17 12.60 12.17 12.49 324,296 +0.38(+3.14%)
Sep 03, 2019 12.33 12.49 12.08 12.11 334,041 -0.42(-3.35%)
Aug 30, 2019 12.48 12.66 12.28 12.53 256,700 +0.11(+0.89%)
Aug 29, 2019 12.45 12.54 12.23 12.42 336,820 +0.06(+0.49%)
Aug 28, 2019 12.19 12.55 12.04 12.36 421,521 +0.15(+1.23%)
Aug 27, 2019 12.50 12.66 12.14 12.21 348,648 -0.23(-1.85%)
Aug 26, 2019 12.44 12.57 12.33 12.44 337,064 +0.10(+0.81%)
Aug 23, 2019 12.64 13.02 12.30 12.34 445,100 -0.42(-3.29%)
Aug 22, 2019 12.93 13.30 12.58 12.76 513,482 -0.11(-0.85%)
Aug 21, 2019 12.75 12.92 12.51 12.87 428,678 +0.26(+2.06%)
Aug 20, 2019 12.23 12.79 12.14 12.61 818,740 +0.58(+4.82%)
Aug 19, 2019 11.59 12.07 11.59 12.03 716,243 +0.59(+5.16%)
Aug 16, 2019 11.38 11.46 11.16 11.44 480,600 +0.13(+1.15%)
Aug 15, 2019 11.54 11.60 11.31 11.31 238,955 -0.20(-1.74%)
Aug 14, 2019 11.59 11.66 11.31 11.51 385,250 -0.24(-2.04%)
Aug 13, 2019 11.41 11.89 11.41 11.75 351,137 +0.29(+2.53%)
Aug 12, 2019 11.48 11.48 11.18 11.46 212,608 -0.15(-1.29%)
Aug 09, 2019 11.56 11.73 11.37 11.61 234,300 -0.03(-0.26%)
Aug 08, 2019 11.80 12.00 11.56 11.64 810,268 -0.09(-0.77%)
Aug 07, 2019 11.14 11.85 11.03 11.73 669,796 +0.44(+3.90%)
Aug 06, 2019 11.00 11.31 10.89 11.29 806,498 +0.35(+3.20%)
Aug 05, 2019 11.15 11.48 10.71 10.94 746,588 -0.50(-4.37%)
Aug 02, 2019 11.83 12.12 11.21 11.44 943,000 +0.19(+1.69%)
Aug 01, 2019 11.71 11.90 11.18 11.25 811,630 -0.47(-4.01%)
Jul 31, 2019 11.73 11.88 11.47 11.72 519,647 +0.01(+0.09%)
Jul 30, 2019 11.13 11.86 11.13 11.71 644,027 +0.52(+4.65%)
Jul 29, 2019 11.35 11.48 11.08 11.19 337,954 -0.13(-1.15%)
Jul 26, 2019 11.36 11.46 10.97 11.32 532,500 +0.00(+0.00%)
Jul 25, 2019 11.09 11.35 10.95 11.32 621,583 +0.33(+3.00%)
Jul 24, 2019 10.49 11.02 10.49 10.99 465,853 +0.49(+4.67%)
Jul 23, 2019 10.78 10.81 10.45 10.50 481,269 -0.17(-1.59%)
Jul 22, 2019 10.69 10.72 10.53 10.67 239,639 +0.13(+1.23%)
Jul 19, 2019 10.51 10.75 10.47 10.54 493,400 -0.04(-0.38%)
Jul 18, 2019 10.60 10.71 10.43 10.58 248,018 +0.03(+0.28%)
Jul 17, 2019 10.69 10.78 10.55 10.55 346,131 -0.16(-1.49%)
Jul 16, 2019 10.53 10.80 10.50 10.71 401,697 +0.17(+1.61%)
Jul 15, 2019 10.75 10.81 10.48 10.54 428,699 -0.13(-1.22%)
Jul 12, 2019 10.61 10.87 10.61 10.67 509,600 +0.07(+0.66%)
Jul 11, 2019 10.57 10.61 10.32 10.60 480,316 +0.08(+0.76%)
Jul 10, 2019 10.11 10.56 10.11 10.52 643,984 +0.46(+4.57%)
Jul 09, 2019 10.08 10.19 9.940 10.06 337,037 -0.05(-0.49%)
Jul 08, 2019 10.01 10.25 9.940 10.11 451,287 +0.15(+1.51%)
Jul 05, 2019 9.960 10.07 9.850 9.960 310,900 -0.10(-0.99%)
Jul 03, 2019 9.910 10.18 9.830 10.06 425,100 +0.19(+1.93%)
Jul 02, 2019 9.860 9.910 9.740 9.870 307,915 +0.13(+1.33%)
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.