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

Builders Firstsource (NQ: BLDR )

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 (%)
Aug 31, 2015 14.48 14.94 14.29 14.81 1,280,351 +0.33(+2.28%)
Aug 28, 2015 14.23 14.75 14.14 14.48 790,907 +0.12(+0.84%)
Aug 27, 2015 14.06 14.43 13.72 14.36 1,360,483 +0.53(+3.83%)
Aug 26, 2015 13.85 13.98 13.23 13.83 1,145,863 +0.31(+2.29%)
Aug 25, 2015 14.51 14.79 13.51 13.52 1,222,621 -0.50(-3.57%)
Aug 24, 2015 13.92 14.92 12.90 14.02 1,701,576 -0.90(-6.03%)
Aug 21, 2015 14.72 15.19 14.59 14.92 1,414,028 +0.02(+0.13%)
Aug 20, 2015 15.25 15.47 14.81 14.90 1,484,441 -0.45(-2.93%)
Aug 19, 2015 14.90 15.50 14.61 15.35 1,894,430 +0.42(+2.81%)
Aug 18, 2015 14.41 15.09 14.10 14.93 1,398,098 +0.56(+3.90%)
Aug 17, 2015 14.16 14.50 14.00 14.37 592,361 +0.10(+0.70%)
Aug 14, 2015 14.51 14.51 14.02 14.27 792,707 -0.37(-2.53%)
Aug 13, 2015 14.26 14.84 14.22 14.64 895,649 +0.46(+3.24%)
Aug 12, 2015 14.52 14.57 13.81 14.18 965,132 -0.30(-2.07%)
Aug 11, 2015 14.46 14.84 14.44 14.48 1,127,874 -0.06(-0.41%)
Aug 10, 2015 14.26 14.62 14.26 14.54 1,016,516 +0.31(+2.18%)
Aug 07, 2015 14.16 14.34 13.91 14.23 1,838,195 -0.03(-0.21%)
Aug 06, 2015 14.30 14.66 14.12 14.26 1,279,780 -0.08(-0.56%)
Aug 05, 2015 14.62 14.91 14.20 14.34 1,250,628 -0.45(-3.04%)
Aug 04, 2015 15.22 15.47 14.70 14.79 1,847,115 -0.49(-3.21%)
Aug 03, 2015 15.10 15.39 14.90 15.28 2,452,733 +0.24(+1.60%)
Jul 31, 2015 14.84 15.20 14.70 15.04 2,204,636 +0.29(+1.97%)
Jul 30, 2015 14.01 14.77 13.66 14.75 3,789,635 +0.95(+6.88%)
Jul 29, 2015 13.37 13.86 13.29 13.80 8,712,435 +0.90(+6.98%)
Jul 28, 2015 12.99 13.62 12.64 12.90 1,632,930 -0.31(-2.35%)
Jul 27, 2015 13.04 13.45 12.41 13.21 1,140,725 -0.18(-1.34%)
Jul 24, 2015 14.50 14.50 13.39 13.39 1,614,836 -0.56(-4.01%)
Jul 23, 2015 13.80 14.09 13.74 13.95 1,891,307 +0.10(+0.72%)
Jul 22, 2015 13.32 13.90 13.19 13.85 1,604,232 +0.46(+3.44%)
Jul 21, 2015 13.07 13.42 12.98 13.39 785,168 +0.37(+2.84%)
Jul 20, 2015 12.79 13.10 12.55 13.02 376,615 +0.31(+2.44%)
Jul 17, 2015 12.45 12.74 12.41 12.71 470,310 +0.28(+2.25%)
Jul 16, 2015 12.25 12.50 12.22 12.43 494,089 +0.20(+1.64%)
Jul 15, 2015 12.66 12.66 12.13 12.23 362,864 -0.39(-3.09%)
Jul 14, 2015 12.65 12.85 12.57 12.62 205,138 -0.06(-0.47%)
Jul 13, 2015 12.90 12.90 12.50 12.68 295,966 -0.01(-0.08%)
Jul 10, 2015 12.30 12.71 12.28 12.69 186,373 +0.49(+4.02%)
Jul 09, 2015 12.29 12.49 12.19 12.20 374,661 +0.15(+1.24%)
Jul 08, 2015 12.48 12.48 11.98 12.05 266,833 -0.54(-4.29%)
Jul 07, 2015 12.68 12.68 12.12 12.59 393,181 -0.10(-0.79%)
Jul 06, 2015 12.58 12.89 12.51 12.69 251,341 +0.02(+0.16%)
Jul 02, 2015 12.86 12.67 12.67 12.67 227,000 -0.18(-1.40%)
Jul 01, 2015 13.04 13.19 12.63 12.85 278,760 +0.01(+0.08%)
Jun 30, 2015 12.83 12.95 12.65 12.84 1,024,002 +0.06(+0.47%)
Jun 29, 2015 13.29 13.32 12.71 12.78 491,072 -0.61(-4.56%)
Jun 26, 2015 13.63 13.74 13.37 13.39 699,198 -0.23(-1.69%)
Jun 25, 2015 13.60 13.83 13.45 13.62 319,719 +0.02(+0.15%)
Jun 24, 2015 13.86 14.24 13.45 13.60 641,462 -0.25(-1.81%)
Jun 23, 2015 13.62 13.88 13.50 13.85 471,750 +0.27(+1.99%)
Jun 22, 2015 13.83 13.84 13.47 13.58 441,395 -0.11(-0.80%)
Jun 19, 2015 13.36 13.77 13.28 13.69 3,276,516 +0.38(+2.85%)
Jun 18, 2015 13.34 13.52 13.27 13.31 577,298 +0.06(+0.45%)
Jun 17, 2015 13.31 13.64 13.04 13.25 433,174 -0.03(-0.23%)
Jun 16, 2015 13.05 13.29 12.93 13.28 532,789 +0.20(+1.53%)
Jun 15, 2015 12.59 13.24 12.40 13.08 1,093,516 +0.73(+5.91%)
Jun 12, 2015 12.50 12.57 12.28 12.35 320,234 -0.19(-1.52%)
Jun 11, 2015 12.52 12.52 12.21 12.54 624,327 -0.01(-0.08%)
Jun 10, 2015 12.26 12.56 12.26 12.55 274,461 +0.37(+3.04%)
Jun 09, 2015 12.34 12.47 12.11 12.18 270,820 -0.22(-1.77%)
Jun 08, 2015 12.35 12.59 12.30 12.40 244,766 +0.05(+0.40%)
Jun 05, 2015 12.23 12.55 12.05 12.35 353,372 +0.12(+0.98%)
Jun 04, 2015 12.58 12.72 12.20 12.23 151,922 -0.44(-3.47%)
Jun 03, 2015 12.50 12.80 12.44 12.67 313,318 +0.27(+2.18%)
Jun 02, 2015 12.19 12.50 12.06 12.40 255,395 +0.15(+1.22%)
Jun 01, 2015 12.37 12.50 11.96 12.25 315,848 -0.03(-0.24%)
May 29, 2015 12.35 12.55 12.16 12.28 234,823 -0.11(-0.89%)
May 28, 2015 12.49 12.68 12.15 12.39 355,905 -0.20(-1.59%)
May 27, 2015 12.49 12.74 12.29 12.59 367,385 +0.15(+1.21%)
May 26, 2015 12.57 12.67 12.30 12.44 318,986 -0.16(-1.27%)
May 22, 2015 12.93 12.60 12.60 12.60 303,500 -0.33(-2.55%)
May 21, 2015 12.91 13.16 12.87 12.93 168,723 -0.02(-0.15%)
May 20, 2015 13.25 13.29 12.84 12.95 237,349 -0.32(-2.41%)
May 19, 2015 12.96 13.35 12.89 13.27 1,043,139 +0.48(+3.75%)
May 18, 2015 12.69 12.83 12.38 12.79 475,936 +0.08(+0.63%)
May 15, 2015 12.74 12.80 12.52 12.71 341,280 -0.08(-0.66%)
May 14, 2015 12.61 12.92 12.35 12.79 331,828 +0.27(+2.11%)
May 13, 2015 12.71 12.83 12.41 12.53 313,500 -0.15(-1.18%)
May 12, 2015 12.65 12.74 12.45 12.68 325,502 -0.04(-0.31%)
May 11, 2015 12.89 12.99 12.66 12.72 378,696 -0.14(-1.09%)
May 08, 2015 12.84 12.95 12.80 12.86 348,539 +0.08(+0.63%)
May 07, 2015 12.60 12.85 12.47 12.78 346,202 +0.15(+1.19%)
May 06, 2015 12.54 12.81 12.38 12.63 598,103 +0.11(+0.88%)
May 05, 2015 12.75 12.89 12.37 12.52 706,945 -0.34(-2.64%)
May 04, 2015 12.74 13.00 12.63 12.86 767,271 -0.05(-0.39%)
May 01, 2015 12.74 13.10 12.70 12.91 673,658 +0.15(+1.18%)
Apr 30, 2015 12.82 12.89 12.56 12.76 667,795 -0.12(-0.89%)
Apr 29, 2015 12.95 13.02 12.74 12.88 432,854 -0.19(-1.42%)
Apr 28, 2015 13.08 13.14 12.70 13.06 635,691 -0.06(-0.50%)
Apr 27, 2015 12.79 13.80 12.70 13.12 1,365,995 +0.34(+2.62%)
Apr 24, 2015 12.92 13.17 12.30 12.79 897,465 -0.09(-0.70%)
Apr 23, 2015 12.92 13.04 12.67 12.88 610,809 -0.12(-0.92%)
Apr 22, 2015 13.00 13.15 12.84 13.00 652,820 -0.09(-0.69%)
Apr 21, 2015 12.84 13.24 12.64 13.09 1,039,736 +0.24(+1.87%)
Apr 20, 2015 13.07 13.49 12.83 12.85 1,444,837 -0.14(-1.08%)
Apr 17, 2015 13.59 13.86 12.98 12.99 1,995,580 -0.92(-6.61%)
Apr 16, 2015 13.35 13.92 13.23 13.91 2,275,765 +0.24(+1.76%)
Apr 15, 2015 13.70 13.75 12.79 13.67 4,316,298 +0.08(+0.59%)
Apr 14, 2015 12.63 14.05 12.59 13.59 12,224,457 +2.02(+17.46%)
Apr 13, 2015 11.00 11.74 10.50 11.57 17,371,640 +4.67(+67.68%)
Apr 10, 2015 6.910 6.930 6.820 6.900 141,200 +0.06(+0.88%)
Apr 09, 2015 7.020 7.050 6.810 6.840 245,294 -0.16(-2.29%)
Apr 08, 2015 6.900 7.000 6.860 7.000 126,814 +0.11(+1.60%)
Apr 07, 2015 6.990 7.000 6.870 6.890 254,980 -0.01(-0.14%)
Apr 06, 2015 6.980 7.080 6.900 6.900 223,699 -0.08(-1.15%)
Apr 02, 2015 6.700 6.980 6.980 6.980 415,300 +0.28(+4.18%)
Apr 01, 2015 6.630 6.720 6.540 6.700 236,883 +0.03(+0.45%)
Mar 31, 2015 6.620 6.830 6.600 6.670 232,551 +0.04(+0.60%)
Mar 30, 2015 6.600 6.710 6.550 6.630 223,411 +0.11(+1.69%)
Mar 27, 2015 6.250 6.560 6.250 6.520 821,721 +0.34(+5.50%)
Mar 26, 2015 6.300 6.340 6.170 6.180 190,251 -0.15(-2.37%)
Mar 25, 2015 6.400 6.470 6.300 6.330 132,321 -0.11(-1.71%)
Mar 24, 2015 6.340 6.450 6.290 6.440 116,619 +0.09(+1.42%)
Mar 23, 2015 6.260 6.450 6.260 6.350 154,325 +0.07(+1.11%)
Mar 20, 2015 6.060 6.310 6.060 6.280 248,841 +0.26(+4.32%)
Mar 19, 2015 6.050 6.140 5.980 6.020 76,931 -0.09(-1.47%)
Mar 18, 2015 6.000 6.120 5.900 6.110 133,063 +0.09(+1.50%)
Mar 17, 2015 5.910 6.050 5.832 6.020 219,992 +0.07(+1.18%)
Mar 16, 2015 6.010 6.040 5.890 5.950 114,019 -0.05(-0.83%)
Mar 13, 2015 6.040 6.040 5.830 6.000 109,114 -0.03(-0.50%)
Mar 12, 2015 6.000 6.070 5.960 6.030 129,580 +0.10(+1.69%)
Mar 11, 2015 5.870 5.970 5.810 5.930 113,365 +0.06(+1.02%)
Mar 10, 2015 5.940 5.990 5.870 5.870 215,838 -0.13(-2.17%)
Mar 09, 2015 6.080 6.110 5.960 6.000 170,905 -0.06(-0.99%)
Mar 06, 2015 5.900 6.130 5.850 6.060 360,712 +0.10(+1.68%)
Mar 05, 2015 6.020 6.070 5.910 5.960 143,353 -0.08(-1.32%)
Mar 04, 2015 6.020 6.050 5.910 6.040 130,244 +0.02(+0.33%)
Mar 03, 2015 6.150 6.180 6.010 6.020 145,580 -0.14(-2.27%)
Mar 02, 2015 6.010 6.195 6.010 6.160 295,714 +0.13(+2.16%)
Feb 27, 2015 6.160 6.170 6.010 6.030 393,528 -0.12(-1.95%)
Feb 26, 2015 6.230 6.250 6.060 6.150 331,444 -0.05(-0.81%)
Feb 25, 2015 6.430 6.430 6.170 6.200 151,681 -0.20(-3.13%)
Feb 24, 2015 6.360 6.460 6.300 6.400 181,242 +0.10(+1.59%)
Feb 23, 2015 6.560 6.560 6.175 6.300 283,715 -0.20(-3.08%)
Feb 20, 2015 6.970 6.970 6.150 6.500 695,129 -0.52(-7.41%)
Feb 19, 2015 6.780 7.060 6.760 7.020 350,414 +0.25(+3.69%)
Feb 18, 2015 6.740 6.860 6.700 6.770 98,092 +0.04(+0.59%)
Feb 17, 2015 6.700 6.820 6.630 6.730 96,524 +0.07(+1.05%)
Feb 13, 2015 6.460 6.660 6.660 6.660 161,800 +0.22(+3.42%)
Feb 12, 2015 6.390 6.540 6.350 6.440 135,781 +0.09(+1.42%)
Feb 11, 2015 6.300 6.414 6.260 6.350 87,336 +0.01(+0.16%)
Feb 10, 2015 6.310 6.450 6.210 6.340 130,158 +0.07(+1.12%)
Feb 09, 2015 6.280 6.400 6.240 6.270 77,597 -0.02(-0.32%)
Feb 06, 2015 6.290 6.380 6.200 6.290 80,174 +0.00(+0.00%)
Feb 05, 2015 6.100 6.330 6.070 6.290 121,800 +0.22(+3.62%)
Feb 04, 2015 6.140 6.220 6.050 6.070 107,960 -0.13(-2.10%)
Feb 03, 2015 6.060 6.260 6.060 6.200 142,841 +0.20(+3.33%)
Feb 02, 2015 5.970 6.060 5.880 6.000 114,814 +0.08(+1.35%)
Jan 30, 2015 6.190 6.290 5.900 5.920 170,486 -0.33(-5.28%)
Jan 29, 2015 6.040 6.310 5.960 6.250 184,650 +0.26(+4.34%)
Jan 28, 2015 6.180 6.220 5.960 5.990 128,077 -0.12(-1.96%)
Jan 27, 2015 6.040 6.180 5.990 6.110 159,061 -0.02(-0.33%)
Jan 26, 2015 5.960 6.130 5.850 6.130 197,270 +0.21(+3.55%)
Jan 23, 2015 5.880 5.980 5.880 5.920 167,540 +0.04(+0.68%)
Jan 22, 2015 5.830 5.930 5.765 5.880 236,334 +0.13(+2.26%)
Jan 21, 2015 5.890 5.995 5.710 5.750 168,897 -0.18(-3.04%)
Jan 20, 2015 6.100 6.100 5.880 5.930 142,627 -0.18(-2.95%)
Jan 16, 2015 6.010 6.230 5.960 6.110 277,051 +0.07(+1.16%)
Jan 15, 2015 6.320 6.340 6.016 6.040 167,828 -0.29(-4.58%)
Jan 14, 2015 6.220 6.360 6.210 6.330 119,475 +0.03(+0.48%)
Jan 13, 2015 6.500 6.570 6.240 6.300 283,795 -0.10(-1.56%)
Jan 12, 2015 6.580 6.580 6.330 6.400 275,087 -0.20(-3.03%)
Jan 09, 2015 6.540 6.730 6.490 6.600 128,698 +0.04(+0.61%)
Jan 08, 2015 6.520 6.640 6.400 6.560 292,774 +0.14(+2.18%)
Jan 07, 2015 6.490 6.590 6.400 6.420 223,571 +0.02(+0.31%)
Jan 06, 2015 6.640 6.680 6.330 6.400 151,811 -0.23(-3.47%)
Jan 05, 2015 6.660 6.770 6.580 6.630 112,987 -0.12(-1.78%)
Jan 02, 2015 6.940 7.010 6.600 6.750 220,233 -0.12(-1.75%)
Dec 31, 2014 6.860 6.870 6.870 6.870 162,000 +0.02(+0.29%)
Dec 30, 2014 6.850 6.920 6.690 6.850 113,119 +0.00(+0.00%)
Dec 29, 2014 6.820 6.950 6.810 6.850 105,027 +0.03(+0.44%)
Dec 26, 2014 6.650 6.840 6.633 6.820 107,885 +0.18(+2.71%)
Dec 24, 2014 6.690 6.640 6.640 6.640 65,000 -0.05(-0.75%)
Dec 23, 2014 6.760 6.780 6.590 6.690 156,648 -0.04(-0.59%)
Dec 22, 2014 6.650 6.790 6.590 6.730 103,927 +0.07(+1.05%)
Dec 19, 2014 6.570 6.720 6.450 6.660 318,505 +0.07(+1.06%)
Dec 18, 2014 6.620 6.620 6.440 6.590 171,802 +0.08(+1.23%)
Dec 17, 2014 6.150 6.510 6.102 6.510 185,261 +0.36(+5.85%)
Dec 16, 2014 6.100 6.280 6.040 6.150 237,557 +0.05(+0.82%)
Dec 15, 2014 6.150 6.230 5.967 6.100 199,507 -0.01(-0.16%)
Dec 12, 2014 6.150 6.190 6.020 6.110 212,136 -0.15(-2.40%)
Dec 11, 2014 6.430 6.500 6.220 6.260 275,411 -0.12(-1.88%)
Dec 10, 2014 6.690 6.720 6.330 6.380 231,173 -0.36(-5.34%)
Dec 09, 2014 6.450 6.760 6.330 6.740 173,723 +0.19(+2.90%)
Dec 08, 2014 6.650 6.720 6.490 6.550 165,421 -0.10(-1.50%)
Dec 05, 2014 6.390 6.700 6.330 6.650 273,736 +0.13(+1.99%)
Dec 04, 2014 6.560 6.610 6.410 6.520 223,749 -0.15(-2.25%)
Dec 03, 2014 6.530 6.760 6.510 6.670 292,427 +0.16(+2.46%)
Dec 02, 2014 6.160 6.520 6.160 6.510 307,144 +0.39(+6.37%)
Dec 01, 2014 6.160 6.200 6.060 6.120 221,781 -0.04(-0.65%)
Nov 28, 2014 6.280 6.300 6.140 6.160 127,224 -0.11(-1.75%)
Nov 26, 2014 6.390 6.270 6.270 6.270 161,500 -0.14(-2.18%)
Nov 25, 2014 6.440 6.570 6.360 6.410 239,027 +0.01(+0.16%)
Nov 24, 2014 6.150 6.421 6.150 6.400 265,881 +0.24(+3.90%)
Nov 21, 2014 6.270 6.310 6.080 6.160 164,373 +0.01(+0.16%)
Nov 20, 2014 5.730 6.160 5.730 6.150 196,766 +0.37(+6.40%)
Nov 19, 2014 5.920 5.920 5.740 5.780 148,617 -0.14(-2.36%)
Nov 18, 2014 5.780 5.950 5.780 5.920 126,804 +0.15(+2.60%)
Nov 17, 2014 5.970 6.000 5.760 5.770 206,981 -0.18(-3.03%)
Nov 14, 2014 5.860 5.980 5.800 5.950 186,852 +0.11(+1.88%)
Nov 13, 2014 5.990 6.040 5.830 5.840 155,070 -0.16(-2.67%)
Nov 12, 2014 5.870 6.040 5.870 6.000 249,948 +0.08(+1.35%)
Nov 11, 2014 5.900 5.960 5.840 5.920 192,850 +0.02(+0.34%)
Nov 10, 2014 5.900 6.030 5.830 5.900 180,463 +0.03(+0.51%)
Nov 07, 2014 5.830 5.880 5.760 5.870 190,399 -0.01(-0.17%)
Nov 06, 2014 5.920 5.980 5.835 5.880 209,231 -0.04(-0.76%)
Nov 05, 2014 5.830 5.990 5.730 5.925 284,186 +0.17(+2.86%)
Nov 04, 2014 5.870 5.900 5.730 5.760 161,631 -0.12(-2.04%)
Nov 03, 2014 5.920 5.960 5.820 5.880 309,320 -0.05(-0.84%)
Oct 31, 2014 6.010 6.040 5.820 5.930 391,575 +0.06(+1.02%)
Oct 30, 2014 5.700 5.885 5.600 5.870 264,773 +0.14(+2.44%)
Oct 29, 2014 5.680 5.750 5.550 5.730 355,689 +0.04(+0.70%)
Oct 28, 2014 5.500 5.700 5.390 5.690 944,670 +0.24(+4.40%)
Oct 27, 2014 5.800 5.740 5.440 5.450 365,825 -0.29(-5.05%)
Oct 24, 2014 5.360 5.950 5.181 5.740 568,230 +0.11(+1.95%)
Oct 23, 2014 5.550 5.750 5.460 5.630 223,363 +0.14(+2.55%)
Oct 22, 2014 5.590 5.690 5.460 5.490 212,370 -0.08(-1.35%)
Oct 21, 2014 5.590 5.630 5.520 5.565 221,421 +0.04(+0.63%)
Oct 20, 2014 5.330 5.560 5.330 5.530 380,666 +0.16(+2.98%)
Oct 17, 2014 5.290 5.390 5.150 5.370 488,417 +0.17(+3.27%)
Oct 16, 2014 5.000 5.265 5.000 5.200 307,546 +0.08(+1.46%)
Oct 15, 2014 4.880 5.180 4.850 5.125 487,450 +0.12(+2.50%)
Oct 14, 2014 5.070 5.110 4.920 5.000 332,935 +0.03(+0.60%)
Oct 13, 2014 4.950 5.060 4.940 4.970 406,579 +0.05(+1.02%)
Oct 10, 2014 5.030 5.130 4.920 4.920 367,822 -0.15(-2.96%)
Oct 09, 2014 5.290 5.345 5.020 5.070 632,307 -0.28(-5.23%)
Oct 08, 2014 5.200 5.370 5.090 5.350 328,078 +0.14(+2.69%)
Oct 07, 2014 5.340 5.400 5.202 5.210 181,121 -0.16(-2.98%)
Oct 06, 2014 5.500 5.606 5.350 5.370 202,225 -0.09(-1.65%)
Oct 03, 2014 5.610 5.700 5.430 5.460 206,502 -0.05(-0.91%)
Oct 02, 2014 5.380 5.550 5.300 5.510 477,693 +0.15(+2.89%)
Oct 01, 2014 5.460 5.538 5.310 5.355 423,278 -0.09(-1.74%)
Sep 30, 2014 5.660 5.700 5.440 5.450 383,385 -0.22(-3.88%)
Sep 29, 2014 5.630 5.680 5.100 5.670 534,502 -0.06(-1.05%)
Sep 26, 2014 5.730 5.750 5.595 5.730 374,218 +0.00(+0.00%)
Sep 25, 2014 5.800 5.840 5.712 5.730 358,161 -0.07(-1.21%)
Sep 24, 2014 5.890 5.890 5.690 5.800 857,035 -0.08(-1.36%)
Sep 23, 2014 5.850 5.950 5.840 5.880 253,665 +0.00(+0.00%)
Sep 22, 2014 6.120 6.150 5.845 5.880 273,890 -0.27(-4.39%)
Sep 19, 2014 6.460 6.460 6.070 6.150 354,556 -0.26(-4.06%)
Sep 18, 2014 6.410 6.440 6.350 6.410 285,345 +0.01(+0.16%)
Sep 17, 2014 6.290 6.460 6.210 6.400 442,302 +0.15(+2.40%)
Sep 16, 2014 6.230 6.330 6.210 6.250 225,533 -0.02(-0.32%)
Sep 15, 2014 6.440 6.470 6.262 6.270 259,092 -0.19(-2.94%)
Sep 12, 2014 6.610 6.610 6.460 6.460 328,967 -0.17(-2.56%)
Sep 11, 2014 6.470 6.710 6.470 6.630 256,083 +0.07(+1.07%)
Sep 10, 2014 6.680 6.740 6.580 6.560 482,916 -0.11(-1.65%)
Sep 09, 2014 6.870 6.890 6.660 6.670 212,760 -0.19(-2.77%)
Sep 08, 2014 6.780 6.920 6.750 6.860 139,133 +0.05(+0.73%)
Sep 05, 2014 6.720 6.840 6.670 6.810 193,269 +0.07(+1.04%)
Sep 04, 2014 6.730 6.916 6.670 6.740 275,328 +0.00(+0.00%)
Sep 03, 2014 7.080 7.087 6.720 6.740 250,578 -0.27(-3.85%)
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.