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

New Home Co. Llc (NY: NWHM )

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 (%)
Jun 30, 2014 13.94 14.59 13.78 14.13 108,001 +0.19(+1.36%)
Jun 27, 2014 12.75 14.00 12.56 13.94 237,752 +1.14(+8.91%)
Jun 26, 2014 12.82 13.00 12.77 12.80 17,623 -0.05(-0.39%)
Jun 25, 2014 12.57 13.00 12.47 12.85 64,119 +0.19(+1.50%)
Jun 24, 2014 12.65 12.86 12.51 12.66 41,866 -0.05(-0.39%)
Jun 23, 2014 12.99 12.99 12.45 12.71 39,372 -0.01(-0.08%)
Jun 20, 2014 12.74 12.74 12.55 12.72 66,558 +0.06(+0.47%)
Jun 19, 2014 12.49 12.75 12.37 12.66 17,844 +0.25(+2.01%)
Jun 18, 2014 12.41 12.47 12.30 12.41 15,285 -0.03(-0.24%)
Jun 17, 2014 12.31 12.52 12.21 12.44 36,114 +0.07(+0.57%)
Jun 16, 2014 12.29 12.46 12.17 12.37 43,440 +0.10(+0.81%)
Jun 13, 2014 12.38 12.65 12.19 12.27 13,788 -0.06(-0.49%)
Jun 12, 2014 12.35 12.36 12.02 12.33 82,391 -0.05(-0.40%)
Jun 11, 2014 12.63 12.72 12.30 12.38 23,760 -0.40(-3.13%)
Jun 10, 2014 13.03 13.06 12.65 12.78 41,453 -0.21(-1.62%)
Jun 06, 2014 12.88 13.13 12.56 12.99 62,485 +0.24(+1.88%)
Jun 05, 2014 12.08 12.90 12.08 12.75 49,846 +0.74(+6.16%)
Jun 04, 2014 11.76 12.06 11.76 12.01 101,227 +0.26(+2.21%)
Jun 03, 2014 12.00 12.50 11.50 11.75 63,265 -0.25(-2.08%)
Jun 02, 2014 12.39 12.97 11.92 12.00 83,100 -0.30(-2.44%)
May 30, 2014 12.48 12.60 12.13 12.30 50,894 -0.09(-0.73%)
May 29, 2014 12.69 12.79 12.30 12.39 19,052 -0.33(-2.59%)
May 28, 2014 12.96 12.97 12.50 12.72 33,583 -0.33(-2.53%)
May 27, 2014 12.59 13.15 12.07 13.05 74,170 +0.51(+4.07%)
May 23, 2014 12.44 12.54 12.54 12.54 14,600 +0.19(+1.54%)
May 22, 2014 12.30 12.53 12.23 12.35 20,395 +0.12(+0.98%)
May 21, 2014 12.04 12.26 11.91 12.23 47,846 +0.31(+2.60%)
May 20, 2014 12.39 12.51 11.61 11.92 69,316 -0.57(-4.56%)
May 19, 2014 12.46 12.60 12.16 12.49 35,247 +0.01(+0.08%)
May 16, 2014 12.79 12.79 12.31 12.48 40,092 -0.15(-1.19%)
May 15, 2014 12.90 12.93 12.14 12.63 73,778 -0.35(-2.70%)
May 14, 2014 13.42 13.61 12.94 12.98 25,021 -0.42(-3.13%)
May 13, 2014 13.57 13.59 13.35 13.40 36,356 -0.11(-0.81%)
May 12, 2014 13.29 13.65 13.29 13.51 31,579 +0.33(+2.50%)
May 09, 2014 12.75 13.19 12.73 13.18 11,712 +0.38(+2.97%)
May 08, 2014 12.57 13.21 12.30 12.80 45,137 +0.20(+1.59%)
May 07, 2014 13.22 13.22 12.25 12.60 90,969 -0.75(-5.62%)
May 06, 2014 13.76 13.93 13.28 13.35 59,398 -0.37(-2.70%)
May 05, 2014 13.90 13.97 13.69 13.72 24,626 -0.28(-2.00%)
May 02, 2014 14.20 14.32 13.53 14.00 46,013 -0.20(-1.41%)
May 01, 2014 13.69 14.24 13.45 14.20 31,455 +0.45(+3.27%)
Apr 30, 2014 13.62 13.76 13.34 13.75 69,055 +0.05(+0.36%)
Apr 29, 2014 13.47 13.83 13.09 13.70 68,253 +0.22(+1.63%)
Apr 28, 2014 13.74 13.82 13.15 13.48 136,131 -0.21(-1.53%)
Apr 25, 2014 14.19 14.30 13.65 13.69 31,019 -0.55(-3.86%)
Apr 24, 2014 14.12 14.44 14.11 14.24 51,062 +0.25(+1.79%)
Apr 23, 2014 14.12 14.12 13.66 13.99 66,610 -0.12(-0.85%)
Apr 22, 2014 14.33 14.37 13.84 14.11 84,159 -0.24(-1.67%)
Apr 21, 2014 13.97 14.55 13.50 14.35 86,834 +0.48(+3.46%)
Apr 17, 2014 14.04 13.87 13.87 13.87 15,100 -0.19(-1.35%)
Apr 16, 2014 14.07 14.12 13.83 14.06 46,595 -0.06(-0.42%)
Apr 15, 2014 14.32 14.32 13.81 14.12 30,221 -0.09(-0.63%)
Apr 14, 2014 14.31 14.31 13.91 14.21 35,462 +0.06(+0.42%)
Apr 11, 2014 14.29 14.58 14.11 14.15 64,646 -0.27(-1.87%)
Apr 10, 2014 14.43 14.50 14.07 14.42 65,617 +0.02(+0.14%)
Apr 09, 2014 14.27 14.80 14.13 14.40 79,169 +0.18(+1.27%)
Apr 08, 2014 14.45 14.54 13.99 14.22 154,076 -0.28(-1.93%)
Apr 07, 2014 14.88 14.98 14.27 14.50 51,802 -0.50(-3.33%)
Apr 04, 2014 15.05 15.10 14.43 15.00 147,174 +0.02(+0.13%)
Apr 03, 2014 14.94 15.00 14.49 14.98 162,113 -0.02(-0.13%)
Apr 02, 2014 14.55 15.21 14.41 15.00 86,418 +0.40(+2.74%)
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.