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

Green Brick Partners (NQ: GRBK )

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 (%)
Mar 31, 2016 7.660 7.720 7.490 7.590 100,760 -0.08(-1.04%)
Mar 30, 2016 7.660 7.800 7.550 7.670 99,654 +0.09(+1.19%)
Mar 29, 2016 7.410 7.620 7.330 7.580 186,397 +0.12(+1.61%)
Mar 28, 2016 7.370 7.600 7.285 7.460 59,655 +0.09(+1.22%)
Mar 24, 2016 7.310 7.370 7.370 7.370 122,900 -0.06(-0.81%)
Mar 23, 2016 7.580 7.690 7.420 7.430 161,166 -0.23(-3.00%)
Mar 22, 2016 7.690 7.840 7.590 7.660 107,897 -0.11(-1.42%)
Mar 21, 2016 7.670 7.790 7.540 7.770 99,534 +0.11(+1.44%)
Mar 18, 2016 7.610 7.860 7.510 7.660 228,324 +0.15(+2.00%)
Mar 17, 2016 7.110 7.600 7.040 7.510 260,615 +0.20(+2.74%)
Mar 16, 2016 7.070 7.400 7.020 7.310 146,940 +0.17(+2.38%)
Mar 15, 2016 7.230 7.340 7.110 7.140 186,583 -0.13(-1.79%)
Mar 14, 2016 7.320 7.350 6.920 7.270 266,563 -0.12(-1.62%)
Mar 11, 2016 7.000 7.425 6.500 7.390 436,427 +1.07(+16.93%)
Mar 10, 2016 6.410 6.530 6.260 6.320 151,268 -0.04(-0.63%)
Mar 09, 2016 6.320 6.410 6.160 6.360 102,278 +0.07(+1.11%)
Mar 08, 2016 6.530 6.540 6.220 6.290 155,824 -0.26(-3.97%)
Mar 07, 2016 6.540 6.820 6.450 6.550 161,684 +0.00(+0.00%)
Mar 04, 2016 6.700 6.775 6.240 6.550 294,388 -0.16(-2.38%)
Mar 03, 2016 6.240 6.710 6.010 6.710 291,407 +0.47(+7.53%)
Mar 02, 2016 6.200 6.440 6.000 6.240 185,977 +0.03(+0.48%)
Mar 01, 2016 6.150 6.230 5.990 6.210 115,776 +0.10(+1.64%)
Feb 29, 2016 6.040 6.280 6.010 6.110 182,492 +0.10(+1.66%)
Feb 26, 2016 6.160 6.240 5.940 6.010 205,221 -0.13(-2.12%)
Feb 25, 2016 5.700 6.200 5.660 6.140 214,341 +0.48(+8.48%)
Feb 24, 2016 5.470 5.810 5.340 5.660 202,513 +0.10(+1.80%)
Feb 23, 2016 5.550 5.670 5.420 5.560 121,299 -0.02(-0.36%)
Feb 22, 2016 5.590 5.800 5.480 5.580 103,683 +0.03(+0.54%)
Feb 19, 2016 5.560 5.610 5.425 5.550 112,907 -0.03(-0.54%)
Feb 18, 2016 5.740 5.740 5.430 5.580 241,735 -0.15(-2.62%)
Feb 17, 2016 5.220 5.750 5.095 5.730 332,845 +0.58(+11.26%)
Feb 16, 2016 5.060 5.402 4.840 5.150 390,755 +0.14(+2.79%)
Feb 12, 2016 5.030 5.010 5.010 5.010 237,800 +0.02(+0.40%)
Feb 11, 2016 4.890 5.060 4.750 4.990 263,757 -0.01(-0.20%)
Feb 10, 2016 5.090 5.200 4.920 5.000 376,752 -0.08(-1.57%)
Feb 09, 2016 5.100 5.180 4.980 5.080 228,200 -0.09(-1.74%)
Feb 08, 2016 5.250 5.490 5.090 5.170 259,727 -0.16(-3.00%)
Feb 05, 2016 5.470 5.695 5.260 5.330 180,842 -0.19(-3.44%)
Feb 04, 2016 5.340 5.710 5.340 5.520 181,317 +0.14(+2.60%)
Feb 03, 2016 5.520 5.520 5.220 5.380 188,606 -0.07(-1.28%)
Feb 02, 2016 5.650 5.690 5.380 5.450 219,883 -0.28(-4.89%)
Feb 01, 2016 5.810 5.850 5.610 5.730 172,789 -0.15(-2.55%)
Jan 29, 2016 5.700 5.930 5.370 5.880 267,220 +0.18(+3.16%)
Jan 28, 2016 5.600 5.740 5.480 5.700 211,029 +0.14(+2.52%)
Jan 27, 2016 5.580 5.680 5.410 5.560 203,720 +0.05(+0.91%)
Jan 26, 2016 5.410 5.590 5.270 5.510 196,698 +0.11(+2.04%)
Jan 25, 2016 5.530 5.650 5.235 5.400 122,639 -0.13(-2.35%)
Jan 22, 2016 5.680 5.760 5.290 5.530 440,616 +0.00(+0.00%)
Jan 21, 2016 5.220 5.670 5.160 5.530 317,551 +0.33(+6.35%)
Jan 20, 2016 5.340 5.340 5.120 5.200 397,805 -0.21(-3.88%)
Jan 19, 2016 5.560 5.700 5.310 5.410 272,104 -0.05(-0.92%)
Jan 15, 2016 5.400 5.460 5.460 5.460 908,500 -0.12(-2.15%)
Jan 14, 2016 5.770 5.910 5.400 5.580 423,449 -0.17(-2.96%)
Jan 13, 2016 5.710 6.080 5.290 5.750 214,962 +0.03(+0.52%)
Jan 12, 2016 5.920 6.040 5.650 5.720 190,257 -0.14(-2.39%)
Jan 11, 2016 6.020 6.070 5.790 5.860 170,227 -0.13(-2.17%)
Jan 08, 2016 6.320 6.335 5.970 5.990 220,569 -0.27(-4.31%)
Jan 07, 2016 6.540 6.570 6.240 6.260 168,508 -0.42(-6.29%)
Jan 06, 2016 6.840 6.930 6.680 6.680 210,139 -0.31(-4.43%)
Jan 05, 2016 7.000 7.090 6.810 6.990 123,070 -0.01(-0.14%)
Jan 04, 2016 7.010 7.130 6.880 7.000 367,466 -0.20(-2.78%)
Dec 31, 2015 7.220 7.200 7.200 7.200 157,000 -0.02(-0.28%)
Dec 30, 2015 7.270 7.290 7.120 7.220 114,283 -0.09(-1.23%)
Dec 29, 2015 7.330 7.370 7.200 7.310 117,421 +0.00(+0.00%)
Dec 28, 2015 7.670 7.670 7.290 7.310 113,850 -0.38(-4.94%)
Dec 24, 2015 7.540 7.690 7.690 7.690 30,700 +0.18(+2.40%)
Dec 23, 2015 7.470 7.680 7.470 7.510 99,762 +0.09(+1.21%)
Dec 22, 2015 7.310 7.536 7.210 7.420 77,307 +0.10(+1.37%)
Dec 21, 2015 7.470 7.470 7.164 7.320 159,681 -0.12(-1.61%)
Dec 18, 2015 7.430 7.500 7.290 7.440 248,252 -0.05(-0.67%)
Dec 17, 2015 7.690 7.690 7.260 7.490 180,697 -0.12(-1.58%)
Dec 16, 2015 7.190 7.650 7.184 7.610 208,574 +0.43(+5.99%)
Dec 15, 2015 7.150 7.300 7.060 7.180 172,007 +0.10(+1.41%)
Dec 14, 2015 7.230 7.487 7.040 7.080 307,589 -0.17(-2.34%)
Dec 11, 2015 7.180 7.370 7.125 7.250 225,509 -0.04(-0.55%)
Dec 10, 2015 7.320 7.450 7.220 7.290 175,776 -0.07(-0.95%)
Dec 09, 2015 7.440 7.560 7.170 7.360 215,537 -0.10(-1.34%)
Dec 08, 2015 7.430 7.540 7.200 7.460 250,818 -0.06(-0.80%)
Dec 07, 2015 7.640 7.640 7.218 7.520 368,680 -0.20(-2.59%)
Dec 04, 2015 7.720 7.770 7.580 7.720 337,345 +0.00(+0.00%)
Dec 03, 2015 7.520 7.730 7.428 7.720 341,347 +0.21(+2.80%)
Dec 02, 2015 7.610 7.630 7.420 7.510 186,911 -0.11(-1.44%)
Dec 01, 2015 7.570 7.670 7.390 7.620 192,116 +0.07(+0.93%)
Nov 30, 2015 7.630 7.640 7.380 7.550 448,842 -0.09(-1.18%)
Nov 27, 2015 7.560 7.670 7.470 7.640 59,578 +0.01(+0.13%)
Nov 25, 2015 7.500 7.630 7.630 7.630 143,700 +0.27(+3.67%)
Nov 24, 2015 7.340 7.420 7.110 7.360 133,335 -0.05(-0.67%)
Nov 23, 2015 7.420 7.610 7.390 7.410 178,890 -0.05(-0.67%)
Nov 20, 2015 7.140 7.490 7.000 7.460 292,775 +0.47(+6.72%)
Nov 19, 2015 7.190 7.300 6.965 6.990 268,325 -0.09(-1.27%)
Nov 18, 2015 6.670 7.140 6.580 7.080 441,397 +0.44(+6.63%)
Nov 17, 2015 7.410 7.570 6.590 6.640 749,152 -0.84(-11.23%)
Nov 16, 2015 7.790 7.810 7.450 7.480 334,085 -0.33(-4.23%)
Nov 13, 2015 7.950 8.330 7.770 7.810 398,139 -0.13(-1.64%)
Nov 12, 2015 8.070 8.240 7.760 7.940 304,900 -0.21(-2.58%)
Nov 11, 2015 8.320 8.360 8.020 8.150 185,466 -0.17(-2.04%)
Nov 10, 2015 7.960 8.460 7.880 8.320 290,809 +0.30(+3.74%)
Nov 09, 2015 8.010 8.170 7.660 8.020 326,562 -0.02(-0.25%)
Nov 06, 2015 8.170 8.190 7.830 8.040 313,938 -0.11(-1.35%)
Nov 05, 2015 8.420 8.420 8.020 8.150 271,115 -0.26(-3.09%)
Nov 04, 2015 8.520 8.580 8.280 8.410 206,260 -0.09(-1.06%)
Nov 03, 2015 8.230 8.690 7.910 8.500 722,055 +0.19(+2.29%)
Nov 02, 2015 9.720 9.720 7.680 8.310 1,577,793 -2.24(-21.23%)
Oct 30, 2015 10.77 10.77 10.42 10.55 207,325 -0.20(-1.86%)
Oct 29, 2015 11.62 11.86 10.66 10.75 173,256 -0.92(-7.88%)
Oct 28, 2015 11.40 11.82 11.29 11.67 111,352 +0.31(+2.73%)
Oct 27, 2015 11.43 11.81 11.14 11.36 160,322 -0.07(-0.61%)
Oct 26, 2015 11.42 11.54 11.10 11.43 79,671 -0.01(-0.09%)
Oct 23, 2015 11.79 12.04 11.33 11.44 170,388 -0.34(-2.89%)
Oct 22, 2015 11.68 11.85 11.42 11.78 97,362 +0.18(+1.55%)
Oct 21, 2015 11.90 12.13 11.59 11.60 73,608 -0.26(-2.19%)
Oct 20, 2015 11.85 12.05 11.72 11.86 81,332 +0.03(+0.25%)
Oct 19, 2015 11.42 11.86 11.30 11.83 96,016 +0.37(+3.23%)
Oct 16, 2015 11.81 11.81 11.31 11.46 128,128 -0.29(-2.47%)
Oct 15, 2015 11.21 11.93 11.21 11.75 117,291 +0.61(+5.48%)
Oct 14, 2015 11.55 11.99 11.12 11.14 279,125 -0.41(-3.55%)
Oct 13, 2015 12.08 12.23 11.48 11.55 132,258 -0.58(-4.78%)
Oct 12, 2015 11.58 12.18 11.39 12.13 157,371 +0.60(+5.20%)
Oct 09, 2015 11.69 11.96 11.45 11.53 185,196 -0.16(-1.37%)
Oct 08, 2015 11.54 11.95 11.41 11.69 162,907 +0.14(+1.21%)
Oct 07, 2015 11.30 11.74 11.29 11.55 214,907 +0.37(+3.31%)
Oct 06, 2015 10.99 11.33 10.98 11.18 184,233 +0.15(+1.36%)
Oct 05, 2015 10.78 11.08 10.69 11.03 219,911 +0.29(+2.70%)
Oct 02, 2015 10.48 10.77 10.39 10.74 112,979 +0.17(+1.61%)
Oct 01, 2015 10.77 10.85 10.28 10.57 220,227 -0.26(-2.40%)
Sep 30, 2015 10.76 10.84 10.39 10.83 284,584 +0.14(+1.31%)
Sep 29, 2015 10.82 11.10 10.59 10.69 182,441 -0.05(-0.47%)
Sep 28, 2015 10.64 10.81 10.43 10.74 250,300 +0.03(+0.28%)
Sep 25, 2015 11.30 11.44 10.67 10.71 227,325 -0.49(-4.37%)
Sep 24, 2015 10.90 11.44 10.70 11.20 208,660 +0.20(+1.82%)
Sep 23, 2015 10.73 11.12 10.65 11.00 140,900 +0.35(+3.29%)
Sep 22, 2015 11.36 11.77 10.26 10.65 441,007 -0.83(-7.23%)
Sep 21, 2015 12.07 12.28 11.18 11.48 238,961 -0.58(-4.81%)
Sep 18, 2015 11.70 12.17 11.58 12.06 414,293 +0.21(+1.77%)
Sep 17, 2015 11.60 12.06 11.47 11.85 250,977 +0.17(+1.46%)
Sep 16, 2015 11.40 11.79 11.31 11.68 180,932 +0.34(+3.00%)
Sep 15, 2015 11.35 11.63 11.30 11.34 151,873 +0.08(+0.71%)
Sep 14, 2015 11.65 11.80 11.20 11.26 222,493 -0.25(-2.17%)
Sep 11, 2015 11.71 11.87 10.95 11.51 321,877 -0.31(-2.62%)
Sep 10, 2015 11.79 12.05 11.64 11.82 194,329 -0.03(-0.25%)
Sep 09, 2015 12.09 12.09 11.72 11.85 186,154 -0.10(-0.84%)
Sep 08, 2015 11.75 12.06 11.58 11.95 319,281 +0.34(+2.93%)
Sep 04, 2015 11.38 11.61 11.61 11.61 211,600 +0.06(+0.52%)
Sep 03, 2015 12.00 12.14 11.52 11.55 170,304 -0.39(-3.27%)
Sep 02, 2015 11.78 12.02 11.35 11.94 228,119 +0.14(+1.19%)
Sep 01, 2015 11.94 12.14 11.62 11.80 230,272 -0.35(-2.88%)
Aug 31, 2015 11.87 12.22 11.75 12.15 284,126 +0.20(+1.67%)
Aug 28, 2015 12.04 12.26 11.86 11.95 195,433 -0.18(-1.48%)
Aug 27, 2015 12.37 12.92 11.73 12.13 334,071 -0.25(-2.02%)
Aug 26, 2015 12.39 12.62 11.96 12.38 272,527 +0.20(+1.64%)
Aug 25, 2015 12.61 12.61 11.87 12.18 274,788 -0.08(-0.65%)
Aug 24, 2015 12.81 13.19 10.87 12.26 372,721 -1.22(-9.05%)
Aug 21, 2015 13.02 13.68 13.01 13.48 227,666 +0.01(+0.07%)
Aug 20, 2015 14.17 14.53 13.40 13.47 281,329 -0.73(-5.14%)
Aug 19, 2015 14.44 14.64 13.91 14.20 175,024 -0.16(-1.11%)
Aug 18, 2015 14.74 14.94 14.12 14.36 320,899 -0.19(-1.31%)
Aug 17, 2015 13.91 14.93 13.54 14.55 455,289 +0.43(+3.05%)
Aug 14, 2015 12.87 14.35 12.87 14.12 344,981 +1.28(+9.97%)
Aug 13, 2015 12.26 13.15 12.08 12.84 655,558 +0.58(+4.73%)
Aug 12, 2015 12.09 12.28 11.65 12.26 174,847 +0.17(+1.41%)
Aug 11, 2015 11.97 12.33 11.64 12.09 130,419 +0.13(+1.09%)
Aug 10, 2015 12.03 12.16 11.83 11.96 131,870 -0.05(-0.42%)
Aug 07, 2015 11.85 12.18 11.77 12.01 87,421 +0.08(+0.67%)
Aug 06, 2015 12.10 12.10 11.61 11.93 243,778 -0.11(-0.91%)
Aug 05, 2015 12.14 12.26 11.80 12.04 244,644 -0.10(-0.82%)
Aug 04, 2015 12.14 12.35 11.83 12.14 217,228 +0.00(+0.00%)
Aug 03, 2015 12.03 12.43 11.88 12.14 286,345 +0.08(+0.66%)
Jul 31, 2015 12.50 12.50 11.87 12.06 882,122 -0.51(-4.06%)
Jul 30, 2015 12.35 12.70 12.27 12.57 225,735 +0.11(+0.88%)
Jul 29, 2015 12.10 12.59 11.75 12.46 188,426 +0.39(+3.23%)
Jul 28, 2015 11.87 12.21 11.70 12.07 266,028 +0.22(+1.86%)
Jul 27, 2015 11.85 12.10 11.51 11.85 316,777 +0.00(+0.00%)
Jul 24, 2015 11.72 11.94 11.37 11.85 162,583 +0.13(+1.11%)
Jul 23, 2015 11.54 11.89 11.54 11.72 177,597 +0.14(+1.21%)
Jul 22, 2015 11.60 11.72 11.38 11.58 185,839 -0.12(-1.03%)
Jul 21, 2015 11.69 11.95 11.44 11.70 128,935 -0.03(-0.26%)
Jul 20, 2015 12.10 12.21 11.51 11.73 315,559 -0.37(-3.06%)
Jul 17, 2015 11.83 12.27 11.83 12.10 129,512 +0.24(+2.02%)
Jul 16, 2015 12.01 12.22 11.85 11.86 89,638 -0.18(-1.50%)
Jul 15, 2015 12.39 12.39 11.80 12.04 189,896 -0.36(-2.90%)
Jul 14, 2015 12.35 12.50 12.00 12.40 153,734 -0.03(-0.24%)
Jul 13, 2015 12.71 12.75 12.05 12.43 211,370 +0.04(+0.32%)
Jul 10, 2015 12.09 12.40 11.85 12.39 232,423 +0.39(+3.25%)
Jul 09, 2015 11.74 12.10 11.74 12.00 251,284 +0.22(+1.87%)
Jul 08, 2015 11.88 11.97 11.54 11.78 177,835 -0.19(-1.59%)
Jul 07, 2015 12.10 12.16 11.40 11.97 283,114 -0.05(-0.42%)
Jul 06, 2015 11.84 12.30 11.50 12.02 560,866 +0.12(+1.01%)
Jul 02, 2015 12.49 11.90 11.90 11.90 1,023,800 +0.36(+3.12%)
Jul 01, 2015 11.24 12.11 11.14 11.54 762,551 +0.59(+5.39%)
Jun 30, 2015 10.31 11.09 10.30 10.95 1,166,757 +0.64(+6.21%)
Jun 29, 2015 10.00 10.62 10.00 10.31 558,652 +0.21(+2.08%)
Jun 26, 2015 10.20 10.37 9.970 10.10 5,575,291 -0.17(-1.66%)
Jun 25, 2015 10.80 10.96 10.20 10.27 239,323 -0.44(-4.11%)
Jun 24, 2015 10.75 11.10 10.51 10.71 354,486 +0.06(+0.56%)
Jun 23, 2015 9.500 10.87 9.180 10.65 565,018 +0.93(+9.57%)
Jun 22, 2015 10.25 10.27 9.599 9.720 294,209 -0.43(-4.24%)
Jun 19, 2015 10.27 10.32 10.11 10.15 35,966 -0.07(-0.68%)
Jun 18, 2015 10.47 10.47 10.19 10.22 46,288 -0.03(-0.29%)
Jun 17, 2015 10.57 10.57 10.21 10.25 56,264 -0.25(-2.38%)
Jun 16, 2015 10.52 10.63 10.25 10.50 36,189 +0.02(+0.19%)
Jun 15, 2015 10.33 10.62 10.23 10.48 90,990 +0.08(+0.77%)
Jun 12, 2015 10.41 10.41 10.30 10.40 42,978 +0.01(+0.10%)
Jun 11, 2015 10.54 10.55 10.16 10.39 52,884 -0.09(-0.86%)
Jun 10, 2015 10.40 10.62 10.32 10.48 79,640 -0.01(-0.10%)
Jun 09, 2015 10.40 10.52 10.15 10.49 80,467 +0.12(+1.16%)
Jun 08, 2015 10.50 10.58 10.30 10.37 123,025 -0.13(-1.24%)
Jun 05, 2015 9.960 10.63 9.900 10.50 103,658 +0.50(+5.00%)
Jun 04, 2015 10.25 10.25 9.750 10.00 49,166 -0.22(-2.15%)
Jun 03, 2015 10.38 10.40 10.19 10.22 48,154 -0.16(-1.54%)
Jun 02, 2015 9.690 10.46 9.545 10.38 255,077 +0.66(+6.79%)
Jun 01, 2015 9.720 9.750 9.580 9.720 48,618 -0.01(-0.10%)
May 29, 2015 9.750 9.750 9.600 9.730 66,070 +0.01(+0.10%)
May 28, 2015 9.730 9.750 9.530 9.720 28,584 +0.03(+0.31%)
May 27, 2015 9.800 9.800 9.580 9.690 74,135 -0.11(-1.12%)
May 26, 2015 9.390 9.950 9.195 9.800 68,401 +0.41(+4.37%)
May 22, 2015 9.590 9.390 9.390 9.390 50,300 -0.16(-1.68%)
May 21, 2015 9.300 9.680 9.060 9.550 75,124 +0.32(+3.47%)
May 20, 2015 8.800 9.480 8.590 9.230 57,851 +0.51(+5.85%)
May 19, 2015 8.730 8.750 8.590 8.720 30,810 -0.01(-0.11%)
May 18, 2015 8.810 8.870 8.540 8.730 43,104 -0.08(-0.91%)
May 15, 2015 8.390 8.870 8.300 8.810 39,312 +0.42(+5.01%)
May 14, 2015 8.476 8.670 8.230 8.390 63,041 +0.00(+0.00%)
May 13, 2015 8.420 8.420 8.350 8.390 18,663 +0.04(+0.48%)
May 12, 2015 8.420 8.540 8.250 8.350 148,855 -0.09(-1.07%)
May 11, 2015 8.530 8.530 8.380 8.440 99,618 +0.04(+0.48%)
May 08, 2015 8.470 8.510 8.310 8.400 45,043 +0.00(+0.00%)
May 07, 2015 8.380 8.590 8.370 8.400 92,706 +0.07(+0.84%)
May 06, 2015 8.310 8.400 8.240 8.330 25,238 +0.06(+0.73%)
May 05, 2015 8.350 8.390 8.250 8.270 36,635 +0.02(+0.24%)
May 04, 2015 8.350 8.480 8.190 8.250 38,653 -0.07(-0.84%)
May 01, 2015 8.220 8.340 8.220 8.320 18,362 +0.12(+1.46%)
Apr 30, 2015 8.260 8.390 8.190 8.200 71,558 -0.20(-2.38%)
Apr 29, 2015 8.450 8.540 8.400 8.400 51,745 -0.09(-1.06%)
Apr 28, 2015 8.440 8.500 8.270 8.490 49,513 +0.06(+0.71%)
Apr 27, 2015 8.550 8.560 8.310 8.430 111,549 -0.15(-1.75%)
Apr 24, 2015 8.590 8.640 8.560 8.580 52,361 -0.02(-0.23%)
Apr 23, 2015 8.600 8.780 8.570 8.600 79,795 -0.03(-0.35%)
Apr 22, 2015 8.680 8.690 8.570 8.630 51,009 -0.01(-0.12%)
Apr 21, 2015 8.700 8.710 8.600 8.640 43,207 -0.01(-0.12%)
Apr 20, 2015 8.840 8.840 8.560 8.650 59,920 -0.08(-0.92%)
Apr 17, 2015 8.641 8.800 8.520 8.730 51,794 -0.07(-0.80%)
Apr 16, 2015 8.680 8.800 8.460 8.800 51,271 +0.06(+0.69%)
Apr 15, 2015 8.690 8.790 8.598 8.740 103,842 +0.08(+0.92%)
Apr 14, 2015 8.580 8.800 8.540 8.660 56,437 +0.07(+0.81%)
Apr 13, 2015 8.600 8.660 8.460 8.590 87,797 -0.01(-0.12%)
Apr 10, 2015 8.410 8.630 8.390 8.600 49,650 +0.21(+2.50%)
Apr 09, 2015 8.360 8.440 8.260 8.390 75,142 -0.01(-0.12%)
Apr 08, 2015 8.450 8.470 8.290 8.400 32,375 +0.00(+0.00%)
Apr 07, 2015 8.270 8.548 8.260 8.400 47,612 +0.08(+0.96%)
Apr 06, 2015 8.490 8.690 8.280 8.320 61,634 -0.11(-1.30%)
Apr 02, 2015 8.570 8.430 8.430 8.430 85,400 +0.05(+0.60%)
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.