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, 2019 16.37 16.93 16.32 16.86 494,228 +0.45(+2.74%)
Apr 29, 2019 16.24 16.54 16.24 16.41 389,826 +0.12(+0.74%)
Apr 26, 2019 16.15 16.35 15.98 16.29 254,000 +0.23(+1.43%)
Apr 25, 2019 16.20 16.22 15.55 16.06 297,423 -0.40(-2.43%)
Apr 24, 2019 16.34 16.58 16.14 16.46 303,822 +0.09(+0.55%)
Apr 23, 2019 16.33 16.64 16.33 16.37 318,662 +0.21(+1.30%)
Apr 22, 2019 16.65 16.65 16.00 16.16 676,207 -0.48(-2.88%)
Apr 18, 2019 16.58 16.77 16.38 16.64 300,100 +0.01(+0.06%)
Apr 17, 2019 16.40 16.66 16.22 16.63 242,192 +0.25(+1.53%)
Apr 16, 2019 16.32 16.46 16.17 16.38 296,144 +0.14(+0.86%)
Apr 15, 2019 16.68 16.71 16.14 16.24 362,960 -0.39(-2.35%)
Apr 12, 2019 17.09 17.17 16.44 16.63 321,300 -0.27(-1.60%)
Apr 11, 2019 16.67 16.99 16.63 16.90 234,184 +0.26(+1.56%)
Apr 10, 2019 16.33 16.72 16.25 16.64 376,176 +0.43(+2.65%)
Apr 09, 2019 16.36 16.49 16.18 16.21 309,549 -0.19(-1.16%)
Apr 08, 2019 16.47 16.47 16.28 16.40 229,021 -0.07(-0.43%)
Apr 05, 2019 16.17 16.57 16.17 16.47 339,300 +0.49(+3.07%)
Apr 04, 2019 15.36 16.05 15.36 15.98 229,759 +0.66(+4.31%)
Apr 03, 2019 15.29 15.81 15.20 15.32 371,785 +0.19(+1.26%)
Apr 02, 2019 15.50 15.58 14.81 15.13 461,589 -0.37(-2.39%)
Apr 01, 2019 15.45 15.63 15.19 15.50 244,951 +0.13(+0.85%)
Mar 29, 2019 15.72 16.04 15.25 15.37 363,800 -0.31(-1.98%)
Mar 28, 2019 15.89 16.08 15.56 15.68 386,716 -0.22(-1.38%)
Mar 27, 2019 15.58 16.00 15.37 15.90 963,890 +0.74(+4.88%)
Mar 26, 2019 15.39 15.52 14.95 15.16 571,899 -0.07(-0.46%)
Mar 25, 2019 14.85 15.31 14.78 15.23 260,368 +0.38(+2.56%)
Mar 22, 2019 15.01 15.48 14.81 14.85 325,400 -0.25(-1.66%)
Mar 21, 2019 14.63 15.24 14.62 15.10 456,327 +0.53(+3.64%)
Mar 20, 2019 14.57 14.75 14.10 14.57 508,021 -0.09(-0.61%)
Mar 19, 2019 15.04 15.21 14.57 14.66 445,009 -0.37(-2.46%)
Mar 18, 2019 15.14 15.34 14.84 15.03 318,649 -0.08(-0.53%)
Mar 15, 2019 15.18 15.25 14.90 15.11 916,600 -0.02(-0.13%)
Mar 14, 2019 15.10 15.17 14.72 15.13 507,276 +0.05(+0.33%)
Mar 13, 2019 15.08 15.34 14.84 15.08 405,089 +0.05(+0.33%)
Mar 12, 2019 15.12 15.27 14.92 15.03 308,256 -0.07(-0.46%)
Mar 11, 2019 14.63 15.16 14.60 15.10 388,869 +0.57(+3.92%)
Mar 08, 2019 14.33 14.88 14.33 14.53 377,800 +0.12(+0.83%)
Mar 07, 2019 14.27 14.66 14.22 14.41 323,080 +0.27(+1.91%)
Mar 06, 2019 14.43 14.53 14.14 14.14 321,425 -0.31(-2.15%)
Mar 05, 2019 14.60 14.70 14.32 14.45 362,699 -0.13(-0.89%)
Mar 04, 2019 14.13 14.96 14.13 14.58 594,553 +0.52(+3.70%)
Mar 01, 2019 14.26 14.40 13.80 14.06 307,400 -0.09(-0.64%)
Feb 28, 2019 14.22 14.47 13.89 14.15 434,411 -0.22(-1.53%)
Feb 27, 2019 14.55 14.63 14.20 14.37 351,620 -0.20(-1.37%)
Feb 26, 2019 14.70 14.72 14.17 14.57 555,384 -0.20(-1.35%)
Feb 25, 2019 15.32 15.53 14.71 14.77 507,262 -0.48(-3.15%)
Feb 22, 2019 15.00 15.36 14.90 15.25 433,600 +0.33(+2.21%)
Feb 21, 2019 14.58 15.00 14.55 14.92 464,532 +0.23(+1.57%)
Feb 20, 2019 14.68 15.01 14.50 14.69 690,503 +0.00(+0.00%)
Feb 19, 2019 14.22 14.95 14.11 14.69 594,207 +0.44(+3.09%)
Feb 15, 2019 13.93 14.66 13.93 14.25 539,800 +0.36(+2.59%)
Feb 14, 2019 14.10 15.07 13.65 13.89 877,169 -0.39(-2.73%)
Feb 13, 2019 14.96 15.00 14.21 14.28 652,532 -0.69(-4.61%)
Feb 12, 2019 14.10 15.02 14.10 14.97 862,072 +1.05(+7.54%)
Feb 11, 2019 13.82 14.03 13.69 13.92 260,779 +0.09(+0.65%)
Feb 08, 2019 13.86 13.98 13.51 13.83 315,200 -0.15(-1.07%)
Feb 07, 2019 14.03 14.16 13.63 13.98 262,384 -0.13(-0.92%)
Feb 06, 2019 14.55 14.65 13.88 14.11 433,634 -0.49(-3.36%)
Feb 05, 2019 14.06 14.63 13.98 14.60 499,925 +0.53(+3.77%)
Feb 04, 2019 13.90 14.11 13.66 14.07 398,877 +0.15(+1.08%)
Feb 01, 2019 13.50 14.19 13.33 13.92 789,400 +0.66(+4.98%)
Jan 31, 2019 12.67 13.38 12.59 13.26 495,990 +0.59(+4.66%)
Jan 30, 2019 12.35 12.72 12.10 12.67 318,040 +0.36(+2.92%)
Jan 29, 2019 11.84 12.37 11.45 12.31 482,441 +0.22(+1.82%)
Jan 28, 2019 12.27 12.47 12.00 12.09 475,829 -0.39(-3.13%)
Jan 25, 2019 12.05 12.70 12.05 12.48 501,100 +0.42(+3.48%)
Jan 24, 2019 11.44 12.27 11.41 12.06 622,946 +0.63(+5.51%)
Jan 23, 2019 11.44 11.70 11.35 11.43 299,049 +0.03(+0.26%)
Jan 22, 2019 11.73 11.77 11.34 11.40 327,964 -0.38(-3.23%)
Jan 18, 2019 11.80 11.80 11.26 11.78 415,200 +0.04(+0.34%)
Jan 17, 2019 11.87 12.00 11.61 11.74 808,423 -0.26(-2.17%)
Jan 16, 2019 12.45 12.70 11.94 12.00 512,152 -0.37(-2.99%)
Jan 15, 2019 12.23 12.40 12.01 12.37 239,614 +0.15(+1.23%)
Jan 14, 2019 12.35 12.54 12.14 12.22 351,813 -0.24(-1.93%)
Jan 11, 2019 12.64 12.85 12.35 12.46 316,200 -0.29(-2.27%)
Jan 10, 2019 13.07 13.15 12.54 12.75 472,373 -0.31(-2.37%)
Jan 09, 2019 12.73 13.47 12.50 13.06 1,189,332 +0.48(+3.82%)
Jan 08, 2019 12.52 12.68 12.16 12.58 668,815 +0.18(+1.45%)
Jan 07, 2019 11.58 12.47 11.29 12.40 913,752 +0.92(+8.01%)
Jan 04, 2019 11.11 11.64 11.01 11.48 404,600 +0.37(+3.33%)
Jan 03, 2019 10.92 11.38 10.80 11.11 413,231 -0.03(-0.27%)
Jan 02, 2019 10.51 11.34 10.45 11.14 501,564 +0.45(+4.21%)
Dec 31, 2018 10.85 10.88 10.34 10.69 368,900 -0.12(-1.11%)
Dec 28, 2018 10.45 10.95 10.43 10.81 737,000 +0.36(+3.44%)
Dec 27, 2018 10.34 10.62 10.08 10.45 551,525 -0.06(-0.57%)
Dec 26, 2018 10.37 10.53 9.850 10.51 538,873 +0.19(+1.84%)
Dec 24, 2018 10.56 10.61 10.31 10.32 328,000 -0.33(-3.10%)
Dec 21, 2018 11.31 11.40 10.64 10.65 1,596,400 -0.64(-5.67%)
Dec 20, 2018 11.27 11.61 11.21 11.29 683,236 -0.04(-0.35%)
Dec 19, 2018 11.38 11.82 11.27 11.33 853,670 -0.03(-0.26%)
Dec 18, 2018 11.46 11.77 11.35 11.36 424,368 +0.02(+0.18%)
Dec 17, 2018 11.45 11.73 11.27 11.34 459,023 -0.14(-1.22%)
Dec 14, 2018 11.53 11.94 11.40 11.48 294,200 -0.20(-1.71%)
Dec 13, 2018 11.90 12.03 11.60 11.68 263,048 -0.17(-1.43%)
Dec 12, 2018 11.73 11.97 11.48 11.85 289,581 +0.32(+2.78%)
Dec 11, 2018 11.90 11.96 11.42 11.53 323,015 -0.15(-1.28%)
Dec 10, 2018 11.81 11.99 11.48 11.68 588,036 -0.06(-0.51%)
Dec 07, 2018 11.81 12.20 11.73 11.74 534,900 -0.07(-0.59%)
Dec 06, 2018 11.59 13.23 11.56 11.81 703,440 +0.03(+0.25%)
Dec 04, 2018 12.23 12.78 11.70 11.78 780,100 -0.66(-5.31%)
Dec 03, 2018 12.66 12.66 12.03 12.44 399,845 +0.01(+0.08%)
Nov 30, 2018 12.67 12.87 12.31 12.43 375,900 -0.25(-1.97%)
Nov 29, 2018 12.37 12.88 12.34 12.68 555,048 +0.33(+2.67%)
Nov 28, 2018 12.06 12.40 11.44 12.35 565,217 +0.32(+2.66%)
Nov 27, 2018 12.09 12.13 11.85 12.03 419,471 -0.12(-0.99%)
Nov 26, 2018 12.48 12.54 11.96 12.15 571,797 -0.22(-1.78%)
Nov 23, 2018 12.32 12.66 12.31 12.37 250,600 +0.01(+0.08%)
Nov 21, 2018 12.36 12.36 12.36 0 +0.57(+4.83%)
Nov 20, 2018 11.77 12.13 11.53 11.79 937,334 -0.21(-1.75%)
Nov 19, 2018 12.36 12.41 11.75 12.00 727,877 +0.02(+0.17%)
Nov 16, 2018 11.45 12.09 11.45 11.98 589,500 +0.41(+3.54%)
Nov 15, 2018 11.75 11.84 11.10 11.57 885,484 -0.39(-3.26%)
Nov 14, 2018 12.19 12.57 11.79 11.96 548,926 -0.03(-0.25%)
Nov 13, 2018 12.18 12.47 11.91 11.99 1,187,954 -0.07(-0.58%)
Nov 12, 2018 12.45 12.59 12.03 12.06 613,144 -0.50(-3.98%)
Nov 09, 2018 12.92 13.25 12.54 12.56 531,400 -0.41(-3.16%)
Nov 08, 2018 13.17 13.51 12.49 12.97 895,839 -0.59(-4.35%)
Nov 07, 2018 13.65 13.93 13.15 13.56 512,167 -0.09(-0.66%)
Nov 06, 2018 13.90 14.11 13.58 13.65 749,114 -0.41(-2.92%)
Nov 05, 2018 13.54 14.14 13.44 14.06 725,500 +0.47(+3.46%)
Nov 02, 2018 13.76 13.76 13.02 13.59 855,400 -0.14(-1.02%)
Nov 01, 2018 13.57 14.27 13.34 13.73 704,053 +0.17(+1.25%)
Oct 31, 2018 14.16 14.19 12.92 13.56 910,132 -0.49(-3.49%)
Oct 30, 2018 13.30 14.22 11.65 14.05 1,578,341 +1.00(+7.66%)
Oct 29, 2018 14.01 14.07 12.96 13.05 1,328,542 -0.76(-5.50%)
Oct 26, 2018 13.53 14.35 13.44 13.81 886,700 +0.08(+0.58%)
Oct 25, 2018 13.38 14.11 13.30 13.73 2,205,783 +0.55(+4.17%)
Oct 24, 2018 13.12 13.62 13.04 13.18 1,321,339 +0.12(+0.92%)
Oct 23, 2018 12.49 13.60 12.47 13.06 1,587,999 +0.44(+3.49%)
Oct 22, 2018 13.12 13.39 12.57 12.62 674,309 -0.49(-3.74%)
Oct 19, 2018 13.66 13.77 12.87 13.11 920,000 -0.53(-3.89%)
Oct 18, 2018 14.21 14.55 13.53 13.64 858,737 -0.81(-5.61%)
Oct 17, 2018 14.64 14.67 14.06 14.45 626,391 -0.35(-2.36%)
Oct 16, 2018 14.65 15.17 14.26 14.80 902,283 +0.30(+2.07%)
Oct 15, 2018 14.08 14.58 14.08 14.50 618,651 +0.35(+2.47%)
Oct 12, 2018 14.50 14.50 13.83 14.15 571,200 -0.07(-0.49%)
Oct 11, 2018 14.57 14.84 14.05 14.22 736,561 -0.47(-3.20%)
Oct 10, 2018 14.77 15.08 14.51 14.69 495,150 -0.16(-1.08%)
Oct 09, 2018 15.29 16.06 14.79 14.85 850,832 -0.24(-1.59%)
Oct 08, 2018 14.60 15.28 14.52 15.09 372,480 +0.41(+2.79%)
Oct 05, 2018 14.76 14.84 13.90 14.68 538,500 -0.08(-0.54%)
Oct 04, 2018 15.46 15.46 14.59 14.76 435,883 -0.78(-5.02%)
Oct 03, 2018 15.60 15.90 15.35 15.54 391,259 +0.01(+0.06%)
Oct 02, 2018 15.29 15.83 15.27 15.53 354,308 +0.26(+1.70%)
Oct 01, 2018 15.92 16.01 15.16 15.27 673,897 -0.62(-3.90%)
Sep 28, 2018 16.03 16.56 15.76 15.89 507,200 -0.16(-1.00%)
Sep 27, 2018 16.78 16.78 16.05 16.05 523,343 -0.69(-4.12%)
Sep 26, 2018 17.29 17.56 16.58 16.74 655,599 -0.26(-1.53%)
Sep 25, 2018 17.54 17.65 17.00 17.00 396,550 -0.49(-2.80%)
Sep 24, 2018 17.48 17.60 17.07 17.49 584,171 -0.10(-0.57%)
Sep 21, 2018 17.00 17.65 16.61 17.59 2,092,400 +0.39(+2.27%)
Sep 20, 2018 17.75 17.95 16.84 17.20 2,301,509 -1.45(-7.77%)
Sep 19, 2018 19.27 19.72 18.58 18.65 582,274 -0.66(-3.42%)
Sep 18, 2018 19.01 19.50 19.01 19.31 919,981 +0.29(+1.52%)
Sep 17, 2018 18.55 19.09 18.55 19.02 521,038 +0.42(+2.26%)
Sep 14, 2018 18.05 18.61 17.81 18.60 383,800 +0.51(+2.82%)
Sep 13, 2018 18.37 18.37 17.58 18.09 243,311 -0.29(-1.58%)
Sep 12, 2018 18.24 18.50 18.14 18.38 214,844 +0.17(+0.93%)
Sep 11, 2018 18.02 18.48 17.83 18.21 274,777 +0.08(+0.44%)
Sep 10, 2018 17.84 18.55 17.76 18.13 340,730 +0.35(+1.97%)
Sep 07, 2018 18.44 18.44 17.74 17.78 286,300 -0.72(-3.89%)
Sep 06, 2018 19.30 19.91 18.45 18.50 324,180 -0.83(-4.29%)
Sep 05, 2018 19.52 19.87 19.26 19.33 347,784 -0.20(-1.02%)
Sep 04, 2018 19.54 19.61 19.27 19.53 212,858 -0.04(-0.20%)
Aug 31, 2018 19.57 19.57 19.57 0 +0.03(+0.15%)
Aug 30, 2018 19.73 19.91 19.49 19.54 255,818 -0.27(-1.36%)
Aug 29, 2018 20.18 20.21 19.32 19.81 264,433 -0.40(-1.98%)
Aug 28, 2018 20.29 20.50 20.12 20.21 208,181 -0.17(-0.83%)
Aug 27, 2018 20.39 20.79 20.28 20.38 221,131 +0.03(+0.15%)
Aug 24, 2018 20.60 20.65 20.32 20.35 273,800 -0.18(-0.88%)
Aug 23, 2018 20.84 20.84 20.42 20.53 321,807 -0.37(-1.77%)
Aug 22, 2018 21.46 21.46 20.81 20.90 440,649 -0.54(-2.52%)
Aug 21, 2018 20.91 21.59 20.91 21.44 600,825 +0.78(+3.78%)
Aug 20, 2018 20.76 20.79 20.51 20.66 410,039 -0.05(-0.24%)
Aug 17, 2018 20.75 21.70 20.61 20.71 454,000 -0.11(-0.53%)
Aug 16, 2018 21.31 21.68 20.78 20.82 425,821 -0.39(-1.84%)
Aug 15, 2018 21.03 21.22 20.71 21.21 328,310 +0.04(+0.19%)
Aug 14, 2018 20.81 21.29 20.76 21.17 412,041 +0.37(+1.78%)
Aug 13, 2018 21.25 21.25 20.55 20.80 415,790 -0.47(-2.21%)
Aug 10, 2018 21.45 21.57 21.00 21.27 465,700 -0.34(-1.57%)
Aug 09, 2018 21.35 21.95 21.09 21.61 411,571 +0.18(+0.84%)
Aug 08, 2018 21.57 21.90 21.20 21.43 735,800 -0.13(-0.60%)
Aug 07, 2018 20.85 21.71 20.85 21.56 730,607 +0.70(+3.36%)
Aug 06, 2018 20.72 20.98 20.07 20.86 908,318 +0.06(+0.29%)
Aug 03, 2018 20.28 20.87 20.14 20.80 427,400 +0.62(+3.07%)
Aug 02, 2018 20.43 20.66 19.77 20.18 421,282 -0.59(-2.84%)
Aug 01, 2018 21.92 21.92 20.50 20.77 556,440 -1.06(-4.86%)
Jul 31, 2018 22.65 22.65 21.09 21.83 663,644 +0.13(+0.60%)
Jul 30, 2018 21.79 22.00 21.64 21.70 278,687 -0.11(-0.50%)
Jul 27, 2018 22.48 22.60 21.52 21.81 301,800 -0.57(-2.55%)
Jul 26, 2018 22.13 22.50 21.88 22.38 473,763 +0.25(+1.13%)
Jul 25, 2018 23.03 23.13 21.58 22.13 616,534 -0.94(-4.07%)
Jul 24, 2018 23.65 23.97 23.05 23.07 299,481 -0.52(-2.20%)
Jul 23, 2018 23.61 23.87 23.45 23.59 243,108 -0.01(-0.04%)
Jul 20, 2018 24.57 23.46 23.60 294,477 -0.97(-3.95%)
Jul 19, 2018 24.61 24.87 24.46 24.57 276,801 -0.04(-0.16%)
Jul 18, 2018 24.65 25.23 24.15 24.61 279,696 -0.25(-1.01%)
Jul 17, 2018 24.47 25.08 24.47 24.86 267,351 +0.39(+1.59%)
Jul 16, 2018 24.18 24.59 24.10 24.47 244,648 +0.26(+1.07%)
Jul 13, 2018 24.11 24.46 24.10 24.21 155,567 +0.02(+0.08%)
Jul 12, 2018 24.15 24.45 23.76 24.19 268,093 +0.10(+0.42%)
Jul 11, 2018 23.52 24.29 23.52 24.09 170,656 +0.33(+1.39%)
Jul 10, 2018 24.06 24.47 23.63 23.76 354,243 +0.05(+0.21%)
Jul 09, 2018 23.64 23.87 23.64 23.71 218,448 +0.25(+1.07%)
Jul 06, 2018 23.69 24.09 23.36 23.46 285,994 -0.15(-0.64%)
Jul 05, 2018 23.51 23.64 23.29 23.61 175,479 +0.28(+1.20%)
Jul 03, 2018 23.33 23.33 23.33 0 +0.17(+0.73%)
Jul 02, 2018 23.06 23.47 22.71 23.16 255,400 -0.04(-0.17%)
Jun 29, 2018 23.27 23.54 23.03 23.20 287,645 +0.21(+0.91%)
Jun 28, 2018 22.52 23.07 22.46 22.99 204,733 +0.37(+1.64%)
Jun 27, 2018 23.06 23.11 22.41 22.62 317,101 -0.42(-1.82%)
Jun 26, 2018 23.14 23.71 22.97 23.04 310,780 +0.33(+1.45%)
Jun 25, 2018 22.78 22.86 22.45 22.71 378,379 -0.29(-1.26%)
Jun 22, 2018 22.98 23.07 22.27 23.00 516,976 +0.10(+0.44%)
Jun 21, 2018 23.30 23.64 22.88 22.90 214,697 -0.36(-1.55%)
Jun 20, 2018 23.71 24.05 23.04 23.26 566,092 -0.50(-2.10%)
Jun 19, 2018 23.70 24.23 23.60 23.76 262,388 -0.36(-1.49%)
Jun 18, 2018 24.50 24.89 24.02 24.12 283,094 -0.48(-1.95%)
Jun 15, 2018 24.90 24.38 24.60 525,848 -0.30(-1.20%)
Jun 14, 2018 24.50 24.96 24.28 24.90 373,898 +0.45(+1.84%)
Jun 13, 2018 25.51 25.51 24.11 24.45 537,061 -1.20(-4.68%)
Jun 12, 2018 24.98 25.82 24.88 25.65 425,809 +0.75(+3.01%)
Jun 11, 2018 25.05 25.13 24.49 24.90 386,539 -0.10(-0.40%)
Jun 08, 2018 24.02 25.30 23.82 25.00 489,335 +0.95(+3.95%)
Jun 07, 2018 24.26 24.68 23.97 24.05 400,598 -0.11(-0.46%)
Jun 06, 2018 23.49 24.16 297,090 -0.06(-0.25%)
Jun 05, 2018 24.02 24.87 24.02 24.22 293,883 +0.21(+0.87%)
Jun 04, 2018 23.97 24.30 23.82 24.01 383,132 +0.00(+0.00%)
Jun 01, 2018 24.05 24.06 23.38 24.01 392,169 +0.16(+0.67%)
May 31, 2018 24.21 24.26 23.73 23.85 334,509 -0.32(-1.32%)
May 30, 2018 24.78 24.98 24.04 24.17 835,609 -0.44(-1.79%)
May 29, 2018 24.50 25.11 24.43 24.61 342,132 -0.07(-0.28%)
May 25, 2018 24.68 24.68 24.68 0 +0.41(+1.69%)
May 24, 2018 24.63 24.98 24.10 24.27 265,772 -0.36(-1.46%)
May 23, 2018 24.08 24.77 24.08 24.63 522,072 +0.38(+1.57%)
May 22, 2018 24.87 24.87 24.12 24.25 570,037 -0.75(-3.00%)
May 21, 2018 25.11 25.31 24.92 25.00 255,901 +0.06(+0.24%)
May 18, 2018 25.12 25.28 24.82 24.94 482,480 -0.13(-0.52%)
May 17, 2018 24.59 25.15 24.59 25.07 636,117 +0.47(+1.91%)
May 16, 2018 24.94 25.38 24.19 24.60 1,171,991 -0.44(-1.76%)
May 15, 2018 26.82 26.82 24.95 25.04 774,470 -2.01(-7.43%)
May 14, 2018 27.47 27.62 27.03 27.05 445,549 -0.42(-1.53%)
May 11, 2018 27.13 27.69 27.13 27.47 299,708 +0.30(+1.10%)
May 10, 2018 27.45 27.90 26.89 27.17 430,604 -0.24(-0.88%)
May 09, 2018 28.94 28.99 26.64 27.41 747,737 -1.50(-5.19%)
May 08, 2018 28.42 29.81 27.54 28.91 819,697 +1.32(+4.78%)
May 07, 2018 27.55 27.79 27.19 27.59 261,013 +0.07(+0.25%)
May 04, 2018 27.27 27.79 27.02 27.52 167,175 +0.14(+0.51%)
May 03, 2018 27.02 27.51 26.97 27.38 246,224 +0.28(+1.03%)
May 02, 2018 27.58 27.71 26.99 27.10 181,026 -0.47(-1.70%)
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.