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

Tri Pointe Homes Inc (NY: TPH )

40.62 +1.04 (+2.63%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 15, 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 (%)
Dec 31, 2020 17.25 17.25 17.25 796,527 -0.29(-1.65%)
Dec 30, 2020 17.41 17.83 17.41 17.54 796,527 +0.13(+0.75%)
Dec 29, 2020 17.56 17.67 17.23 17.41 1,122,781 -0.09(-0.51%)
Dec 28, 2020 17.95 17.95 17.48 17.50 1,000,847 -0.31(-1.74%)
Dec 24, 2020 17.33 17.85 17.14 17.81 608,700 +0.47(+2.71%)
Dec 23, 2020 17.85 17.88 17.30 17.34 1,331,418 -0.38(-2.14%)
Dec 22, 2020 17.42 17.78 17.36 17.72 1,182,185 +0.23(+1.32%)
Dec 21, 2020 17.19 17.69 17.02 17.49 1,719,402 -0.14(-0.79%)
Dec 18, 2020 17.96 17.99 17.48 17.63 3,416,300 -0.23(-1.29%)
Dec 17, 2020 17.28 17.99 17.28 17.86 1,705,707 +0.77(+4.51%)
Dec 16, 2020 17.25 17.30 16.91 17.09 1,699,074 -0.02(-0.12%)
Dec 15, 2020 16.93 17.17 16.76 17.11 1,686,207 +0.30(+1.78%)
Dec 14, 2020 17.06 17.17 16.80 16.81 1,240,676 -0.05(-0.30%)
Dec 11, 2020 16.91 17.09 16.76 16.86 1,236,700 -0.12(-0.71%)
Dec 10, 2020 16.80 17.09 16.71 16.98 958,762 +0.07(+0.41%)
Dec 09, 2020 17.06 17.24 16.83 16.91 1,172,737 -0.13(-0.76%)
Dec 08, 2020 17.26 17.52 16.88 17.04 1,717,352 -0.48(-2.74%)
Dec 07, 2020 17.15 17.58 16.83 17.52 1,204,583 +0.31(+1.80%)
Dec 04, 2020 17.36 17.37 16.92 17.21 1,184,300 -0.13(-0.75%)
Dec 03, 2020 16.76 17.46 16.67 17.34 1,380,846 +0.69(+4.14%)
Dec 02, 2020 17.06 17.13 16.65 16.65 1,614,588 -0.52(-3.03%)
Dec 01, 2020 17.71 17.76 17.14 17.17 1,744,077 -0.31(-1.77%)
Nov 30, 2020 17.79 17.96 17.13 17.48 1,849,984 -0.36(-2.02%)
Nov 27, 2020 17.71 17.90 17.62 17.84 683,900 +0.03(+0.17%)
Nov 25, 2020 17.77 17.96 17.39 17.81 1,142,800 +0.15(+0.85%)
Nov 24, 2020 18.60 18.60 17.59 17.66 1,439,383 -0.74(-4.02%)
Nov 23, 2020 17.66 18.45 17.50 18.40 1,553,561 +0.82(+4.66%)
Nov 20, 2020 18.10 18.34 17.55 17.58 1,553,900 -0.57(-3.14%)
Nov 19, 2020 18.29 18.48 18.03 18.15 2,482,241 -0.06(-0.33%)
Nov 18, 2020 18.11 18.56 18.01 18.21 2,390,215 +0.11(+0.61%)
Nov 17, 2020 17.91 18.40 17.74 18.10 2,202,254 +0.03(+0.17%)
Nov 16, 2020 17.77 18.16 17.52 18.07 1,896,374 +0.45(+2.55%)
Nov 13, 2020 17.42 17.90 17.21 17.62 1,576,700 +0.38(+2.20%)
Nov 12, 2020 17.30 17.86 17.02 17.24 2,133,575 -0.22(-1.26%)
Nov 11, 2020 17.67 17.75 16.80 17.46 1,377,146 +0.28(+1.63%)
Nov 10, 2020 16.46 17.45 16.24 17.18 2,584,440 +1.02(+6.31%)
Nov 09, 2020 18.00 18.16 16.14 16.16 2,138,912 -0.96(-5.61%)
Nov 06, 2020 18.00 18.00 17.08 17.12 1,192,700 -0.82(-4.57%)
Nov 05, 2020 18.36 18.48 17.90 17.94 1,176,986 -0.23(-1.27%)
Nov 04, 2020 16.83 18.22 16.83 18.17 1,704,695 +1.20(+7.07%)
Nov 03, 2020 17.32 17.47 16.64 16.97 1,414,065 +0.01(+0.06%)
Nov 02, 2020 16.82 17.16 16.64 16.96 1,631,546 +0.53(+3.23%)
Oct 30, 2020 16.55 16.90 16.18 16.43 2,422,600 -0.28(-1.68%)
Oct 29, 2020 16.95 17.25 16.57 16.71 2,742,098 -0.21(-1.24%)
Oct 28, 2020 16.39 17.24 16.23 16.92 2,260,133 +0.09(+0.53%)
Oct 27, 2020 17.07 17.12 16.82 16.83 2,433,139 -0.29(-1.69%)
Oct 26, 2020 17.55 17.73 17.00 17.12 2,368,762 -0.80(-4.46%)
Oct 23, 2020 17.70 17.95 17.10 17.92 3,577,700 +1.13(+6.73%)
Oct 22, 2020 18.31 18.37 16.62 16.79 3,702,716 -1.33(-7.34%)
Oct 21, 2020 19.03 19.18 18.01 18.12 2,089,320 -0.70(-3.72%)
Oct 20, 2020 18.70 19.29 18.58 18.82 1,471,693 +0.23(+1.24%)
Oct 19, 2020 19.26 19.33 18.51 18.59 1,829,528 -0.41(-2.16%)
Oct 16, 2020 19.28 19.59 19.00 19.00 924,200 -0.27(-1.40%)
Oct 15, 2020 18.48 19.39 18.35 19.27 769,980 +0.46(+2.45%)
Oct 14, 2020 18.95 19.12 18.76 18.81 601,894 -0.11(-0.58%)
Oct 13, 2020 18.85 19.14 18.45 18.92 1,035,426 -0.22(-1.15%)
Oct 12, 2020 19.06 19.21 18.72 19.14 834,365 +0.14(+0.74%)
Oct 09, 2020 19.05 19.19 18.81 19.00 1,053,400 +0.26(+1.39%)
Oct 08, 2020 18.49 18.75 18.29 18.74 934,643 +0.55(+3.02%)
Oct 07, 2020 18.30 18.64 18.00 18.19 1,183,662 +0.24(+1.34%)
Oct 06, 2020 18.84 18.92 17.94 17.95 1,274,463 -0.72(-3.86%)
Oct 05, 2020 19.01 19.25 18.21 18.67 1,260,116 -0.20(-1.06%)
Oct 02, 2020 18.08 19.00 17.98 18.87 1,102,400 +0.31(+1.67%)
Oct 01, 2020 18.33 18.58 18.17 18.56 1,327,052 +0.42(+2.32%)
Sep 30, 2020 17.53 18.34 17.43 18.14 1,572,519 +0.67(+3.84%)
Sep 29, 2020 17.79 17.89 17.27 17.47 1,128,968 -0.27(-1.52%)
Sep 28, 2020 17.32 17.79 17.13 17.74 998,356 +0.87(+5.16%)
Sep 25, 2020 16.74 17.05 16.57 16.87 1,981,700 -0.07(-0.41%)
Sep 24, 2020 16.58 17.32 16.38 16.94 1,591,541 +0.44(+2.67%)
Sep 23, 2020 17.67 17.70 16.48 16.50 1,629,985 -1.17(-6.62%)
Sep 22, 2020 17.16 17.68 17.03 17.67 1,201,102 +0.60(+3.51%)
Sep 21, 2020 16.72 17.13 16.47 17.07 1,421,188 -0.22(-1.27%)
Sep 18, 2020 17.41 17.58 17.04 17.29 2,698,700 +0.01(+0.06%)
Sep 17, 2020 17.52 17.64 17.25 17.28 1,512,936 -0.53(-2.98%)
Sep 16, 2020 17.65 18.16 17.39 17.81 2,084,173 +0.45(+2.59%)
Sep 15, 2020 17.78 18.00 17.31 17.36 1,251,595 -0.41(-2.31%)
Sep 14, 2020 18.05 18.05 17.65 17.77 1,056,051 -0.02(-0.11%)
Sep 11, 2020 17.76 17.97 17.62 17.79 1,202,500 +0.24(+1.37%)
Sep 10, 2020 18.01 18.20 17.52 17.55 1,442,603 -0.41(-2.28%)
Sep 09, 2020 17.28 18.03 17.20 17.96 1,563,045 +1.17(+6.97%)
Sep 08, 2020 16.32 17.12 16.32 16.79 1,713,094 +0.16(+0.96%)
Sep 04, 2020 17.26 17.39 16.30 16.63 2,134,100 -0.42(-2.46%)
Sep 03, 2020 17.95 18.03 16.94 17.05 1,414,566 -0.87(-4.85%)
Sep 02, 2020 17.92 18.04 17.34 17.92 1,101,965 +0.10(+0.56%)
Sep 01, 2020 16.77 17.82 16.57 17.82 1,467,078 +0.94(+5.57%)
Aug 31, 2020 17.29 17.33 16.81 16.88 1,651,495 -0.45(-2.60%)
Aug 28, 2020 17.47 17.66 17.27 17.33 1,266,200 -0.03(-0.17%)
Aug 27, 2020 17.99 18.14 17.30 17.36 2,051,378 -0.50(-2.80%)
Aug 26, 2020 18.29 18.35 17.85 17.86 1,397,137 -0.37(-2.03%)
Aug 25, 2020 18.50 18.53 17.96 18.23 1,225,838 -0.12(-0.65%)
Aug 24, 2020 18.40 18.47 17.99 18.35 1,210,426 +0.08(+0.44%)
Aug 21, 2020 17.75 18.34 17.61 18.27 1,618,800 +0.43(+2.41%)
Aug 20, 2020 17.70 18.18 17.60 17.84 1,055,354 -0.18(-1.00%)
Aug 19, 2020 18.00 18.14 17.69 18.02 1,076,980 -0.03(-0.17%)
Aug 18, 2020 18.27 18.54 17.99 18.05 1,533,968 -0.12(-0.66%)
Aug 17, 2020 17.41 18.18 17.32 18.17 1,145,124 +0.91(+5.27%)
Aug 14, 2020 17.34 17.41 17.14 17.26 767,600 -0.26(-1.48%)
Aug 13, 2020 17.21 17.69 17.09 17.52 764,440 +0.13(+0.75%)
Aug 12, 2020 17.29 17.41 17.04 17.39 1,619,686 +0.37(+2.17%)
Aug 11, 2020 17.77 17.90 17.00 17.02 1,101,085 -0.49(-2.80%)
Aug 10, 2020 17.31 18.05 17.19 17.51 1,167,300 +0.35(+2.04%)
Aug 07, 2020 16.92 17.18 16.66 17.16 2,239,900 +0.16(+0.94%)
Aug 06, 2020 17.43 17.55 16.97 17.00 996,182 -0.39(-2.24%)
Aug 05, 2020 17.19 17.39 16.99 17.39 1,286,252 +0.46(+2.72%)
Aug 04, 2020 17.09 17.25 16.91 16.93 1,259,893 -0.31(-1.80%)
Aug 03, 2020 16.85 17.47 16.85 17.24 1,565,772 +0.52(+3.11%)
Jul 31, 2020 16.86 16.97 16.52 16.72 1,783,200 -0.15(-0.89%)
Jul 30, 2020 16.68 17.04 16.52 16.87 1,596,422 -0.21(-1.23%)
Jul 29, 2020 16.91 17.14 16.78 17.08 1,688,520 +0.29(+1.73%)
Jul 28, 2020 17.79 18.07 16.75 16.79 2,411,494 -0.93(-5.25%)
Jul 27, 2020 16.76 17.72 16.52 17.72 2,962,335 +1.43(+8.78%)
Jul 24, 2020 17.19 17.59 15.66 16.29 3,128,700 -0.76(-4.46%)
Jul 23, 2020 17.84 17.99 16.84 17.05 2,553,011 -0.10(-0.58%)
Jul 22, 2020 16.38 17.20 16.34 17.15 2,215,285 +0.70(+4.26%)
Jul 21, 2020 16.41 16.53 16.09 16.45 932,941 +0.22(+1.36%)
Jul 20, 2020 16.24 16.41 16.03 16.23 1,499,152 -0.14(-0.86%)
Jul 17, 2020 16.30 16.75 16.20 16.37 2,206,600 +0.25(+1.55%)
Jul 16, 2020 15.71 16.26 15.53 16.12 1,550,446 +0.33(+2.09%)
Jul 15, 2020 15.99 16.00 15.42 15.79 1,156,850 +0.31(+2.00%)
Jul 14, 2020 14.50 15.50 14.41 15.48 2,112,059 +0.97(+6.69%)
Jul 13, 2020 15.32 15.32 14.50 14.51 1,277,002 -0.59(-3.91%)
Jul 10, 2020 14.75 15.22 14.60 15.10 834,600 +0.50(+3.42%)
Jul 09, 2020 15.55 15.55 14.53 14.60 1,721,934 -0.88(-5.68%)
Jul 08, 2020 14.58 15.50 14.42 15.48 2,229,874 +0.96(+6.61%)
Jul 07, 2020 14.20 14.79 14.04 14.52 1,726,980 +0.11(+0.76%)
Jul 06, 2020 14.47 14.53 14.12 14.41 919,234 +0.40(+2.86%)
Jul 02, 2020 14.53 14.62 13.79 14.01 1,416,000 -0.05(-0.36%)
Jul 01, 2020 14.70 14.80 14.05 14.06 1,219,675 -0.63(-4.29%)
Jun 30, 2020 14.01 14.77 13.96 14.69 1,834,806 +0.53(+3.74%)
Jun 29, 2020 13.40 14.31 13.15 14.16 1,551,784 +0.86(+6.47%)
Jun 26, 2020 13.17 13.30 12.83 13.30 3,652,200 -0.04(-0.30%)
Jun 25, 2020 13.04 13.44 12.93 13.34 2,239,092 -0.18(-1.33%)
Jun 24, 2020 13.96 14.05 13.17 13.52 1,937,896 -0.73(-5.12%)
Jun 23, 2020 14.21 14.37 13.97 14.25 1,880,577 +0.17(+1.21%)
Jun 22, 2020 13.72 14.14 13.47 14.08 1,658,134 +0.18(+1.29%)
Jun 19, 2020 14.46 14.50 13.66 13.90 4,858,600 -0.21(-1.49%)
Jun 18, 2020 14.17 14.50 14.04 14.11 2,143,559 -0.34(-2.35%)
Jun 17, 2020 14.89 14.99 14.32 14.45 1,431,339 -0.41(-2.76%)
Jun 16, 2020 15.10 15.18 14.27 14.86 1,713,683 +0.52(+3.63%)
Jun 15, 2020 13.01 14.38 12.92 14.34 1,803,879 +0.59(+4.29%)
Jun 12, 2020 13.74 13.84 13.07 13.75 1,741,400 +0.76(+5.85%)
Jun 11, 2020 14.09 14.29 12.98 12.99 2,218,096 -2.08(-13.80%)
Jun 10, 2020 15.22 15.38 14.53 15.07 1,479,950 -0.15(-0.99%)
Jun 09, 2020 15.23 15.60 14.99 15.22 1,365,597 -0.35(-2.25%)
Jun 08, 2020 15.81 16.48 15.49 15.57 2,138,505 +0.08(+0.52%)
Jun 05, 2020 15.85 15.85 15.12 15.49 1,640,900 +0.63(+4.24%)
Jun 04, 2020 15.19 15.69 14.77 14.86 1,178,235 -0.53(-3.44%)
Jun 03, 2020 15.00 15.53 14.89 15.39 1,523,638 +0.72(+4.91%)
Jun 02, 2020 14.62 14.93 14.48 14.67 1,517,038 +0.41(+2.88%)
Jun 01, 2020 14.43 14.78 14.10 14.26 1,462,504 -0.06(-0.42%)
May 29, 2020 14.23 14.86 14.11 14.32 2,370,500 -0.13(-0.90%)
May 28, 2020 15.71 15.83 14.35 14.45 1,905,023 -0.94(-6.11%)
May 27, 2020 14.72 15.45 14.35 15.39 2,589,462 +1.21(+8.53%)
May 26, 2020 14.52 14.65 14.13 14.18 1,711,152 +0.52(+3.81%)
May 22, 2020 13.32 13.71 13.11 13.66 897,000 +0.41(+3.09%)
May 21, 2020 12.77 13.46 12.77 13.25 1,497,524 +0.43(+3.35%)
May 20, 2020 12.92 13.06 12.58 12.82 1,573,061 +0.29(+2.31%)
May 19, 2020 12.28 12.93 12.07 12.53 1,848,783 +0.04(+0.32%)
May 18, 2020 12.11 12.66 12.05 12.49 1,918,733 +1.25(+11.12%)
May 15, 2020 10.85 11.41 10.68 11.24 1,671,800 +0.29(+2.65%)
May 14, 2020 10.34 10.96 10.03 10.95 1,105,374 +0.22(+2.05%)
May 13, 2020 11.07 11.09 10.50 10.73 1,751,533 -0.49(-4.37%)
May 12, 2020 12.26 12.29 11.22 11.22 2,182,693 -1.01(-8.26%)
May 11, 2020 11.72 12.42 11.59 12.23 2,327,077 +0.18(+1.49%)
May 08, 2020 11.85 12.18 11.59 12.05 1,834,300 +0.56(+4.87%)
May 07, 2020 11.41 11.59 11.27 11.49 1,482,341 +0.27(+2.41%)
May 06, 2020 11.23 11.44 10.91 11.22 1,234,800 +0.00(+0.00%)
May 05, 2020 11.23 11.62 11.11 11.22 1,695,144 +0.21(+1.91%)
May 04, 2020 10.72 11.11 10.50 11.01 1,877,503 +0.06(+0.55%)
May 01, 2020 11.02 11.11 10.66 10.95 1,295,500 -0.53(-4.62%)
Apr 30, 2020 11.93 12.14 11.36 11.48 1,576,389 -0.72(-5.90%)
Apr 29, 2020 11.90 12.35 11.77 12.20 2,278,501 +0.85(+7.49%)
Apr 28, 2020 11.15 11.39 10.90 11.35 2,282,793 +0.73(+6.87%)
Apr 27, 2020 10.42 10.69 10.23 10.62 2,409,467 +0.37(+3.61%)
Apr 24, 2020 10.45 10.76 10.00 10.25 3,159,400 +0.60(+6.22%)
Apr 23, 2020 9.650 10.00 9.480 9.650 1,701,103 +0.04(+0.42%)
Apr 22, 2020 9.830 9.850 9.440 9.610 2,583,576 +0.03(+0.31%)
Apr 21, 2020 9.310 9.775 9.230 9.580 1,858,635 -0.25(-2.54%)
Apr 20, 2020 10.00 10.29 9.680 9.830 2,141,122 -0.45(-4.38%)
Apr 17, 2020 10.30 10.68 10.04 10.28 1,900,500 +0.61(+6.31%)
Apr 16, 2020 9.620 9.800 9.350 9.670 1,998,337 -0.03(-0.31%)
Apr 15, 2020 9.860 9.930 9.630 9.700 1,582,868 -0.73(-7.00%)
Apr 14, 2020 10.52 10.79 10.24 10.43 1,913,497 +0.25(+2.46%)
Apr 13, 2020 10.93 11.12 10.01 10.18 2,167,026 -0.88(-7.96%)
Apr 09, 2020 11.22 11.83 10.75 11.06 2,342,600 +0.38(+3.56%)
Apr 08, 2020 9.820 10.81 9.580 10.68 3,209,078 +1.18(+12.42%)
Apr 07, 2020 10.31 11.07 9.330 9.500 3,205,232 +0.05(+0.53%)
Apr 06, 2020 8.150 9.680 8.110 9.450 3,860,932 +1.86(+24.51%)
Apr 03, 2020 7.640 7.740 7.310 7.590 1,769,300 -0.04(-0.52%)
Apr 02, 2020 7.510 8.190 7.350 7.630 1,892,423 -0.24(-3.05%)
Apr 01, 2020 8.220 8.340 7.840 7.870 1,870,414 -0.90(-10.26%)
Mar 31, 2020 8.980 9.240 8.665 8.770 2,261,725 -0.26(-2.88%)
Mar 30, 2020 9.110 9.270 8.775 9.030 1,914,433 -0.18(-1.95%)
Mar 27, 2020 9.310 9.630 9.000 9.210 2,114,700 -0.55(-5.64%)
Mar 26, 2020 9.780 10.33 9.285 9.760 3,327,275 +0.05(+0.51%)
Mar 25, 2020 8.790 9.970 8.485 9.710 3,196,104 +1.18(+13.83%)
Mar 24, 2020 7.210 8.530 7.210 8.530 5,289,604 +1.82(+27.12%)
Mar 23, 2020 7.150 7.390 6.560 6.710 3,991,754 -0.26(-3.73%)
Mar 20, 2020 7.040 7.430 6.570 6.970 6,078,300 +0.03(+0.43%)
Mar 19, 2020 6.160 7.260 5.890 6.940 4,009,565 +0.80(+13.03%)
Mar 18, 2020 7.270 7.550 6.120 6.140 2,717,627 -1.75(-22.18%)
Mar 17, 2020 8.990 9.190 7.370 7.890 4,401,033 -1.10(-12.24%)
Mar 16, 2020 10.41 10.41 8.850 8.990 2,694,168 -2.97(-24.83%)
Mar 13, 2020 12.10 12.36 11.01 11.96 4,245,500 +0.62(+5.47%)
Mar 12, 2020 12.43 12.65 11.11 11.34 3,041,827 -2.29(-16.80%)
Mar 11, 2020 14.02 14.33 13.53 13.63 3,689,585 -0.87(-6.00%)
Mar 10, 2020 14.53 14.57 13.55 14.50 2,991,906 +0.37(+2.62%)
Mar 09, 2020 14.28 14.74 13.79 14.13 3,256,516 -1.24(-8.07%)
Mar 06, 2020 15.41 15.46 14.89 15.37 3,292,500 -0.54(-3.39%)
Mar 05, 2020 16.18 16.34 15.81 15.91 3,993,063 -0.66(-3.98%)
Mar 04, 2020 16.16 16.62 16.06 16.57 2,526,002 +0.73(+4.61%)
Mar 03, 2020 15.82 16.14 15.51 15.84 4,312,440 +0.06(+0.38%)
Mar 02, 2020 15.45 15.79 15.07 15.78 4,089,357 +0.45(+2.94%)
Feb 28, 2020 15.40 15.55 14.99 15.33 6,067,700 -0.57(-3.58%)
Feb 27, 2020 16.12 16.63 15.83 15.90 4,002,646 -0.56(-3.40%)
Feb 26, 2020 16.82 17.15 16.42 16.46 3,280,711 -0.48(-2.83%)
Feb 25, 2020 17.91 17.97 16.93 16.94 3,055,451 -0.97(-5.42%)
Feb 24, 2020 17.81 18.08 17.70 17.91 2,751,271 -0.46(-2.50%)
Feb 21, 2020 18.42 18.63 18.19 18.37 3,358,400 -0.02(-0.11%)
Feb 20, 2020 18.12 18.41 17.98 18.39 6,151,470 +0.35(+1.94%)
Feb 19, 2020 17.70 18.48 17.61 18.04 4,914,339 +0.81(+4.70%)
Feb 18, 2020 17.53 17.62 17.23 17.23 1,976,301 -0.27(-1.54%)
Feb 14, 2020 17.43 17.51 17.27 17.50 822,200 +0.08(+0.46%)
Feb 13, 2020 17.26 17.46 17.21 17.42 985,620 +0.09(+0.52%)
Feb 12, 2020 17.36 17.36 17.15 17.33 1,289,593 +0.04(+0.23%)
Feb 11, 2020 17.10 17.35 17.02 17.29 1,247,168 +0.25(+1.47%)
Feb 10, 2020 16.90 17.08 16.90 17.04 1,206,856 +0.16(+0.95%)
Feb 07, 2020 16.85 16.97 16.76 16.88 1,075,100 +0.03(+0.18%)
Feb 06, 2020 16.89 16.99 16.71 16.85 852,992 -0.02(-0.12%)
Feb 05, 2020 16.31 16.87 16.24 16.87 1,254,837 +0.63(+3.88%)
Feb 04, 2020 16.56 16.59 16.24 16.24 1,268,429 -0.22(-1.34%)
Feb 03, 2020 16.30 16.53 16.29 16.46 1,544,791 +0.20(+1.23%)
Jan 31, 2020 16.54 16.58 16.20 16.26 2,314,500 -0.34(-2.05%)
Jan 30, 2020 16.54 16.76 16.41 16.60 1,223,770 +0.02(+0.12%)
Jan 29, 2020 16.68 16.75 16.46 16.58 2,090,720 -0.10(-0.60%)
Jan 28, 2020 16.47 16.79 16.41 16.68 2,515,749 +0.39(+2.39%)
Jan 27, 2020 16.18 16.50 16.15 16.29 1,979,802 -0.04(-0.24%)
Jan 24, 2020 16.66 16.77 16.26 16.33 2,146,100 -0.31(-1.86%)
Jan 23, 2020 16.46 16.83 16.41 16.64 2,469,671 +0.17(+1.03%)
Jan 22, 2020 16.62 16.72 16.34 16.47 2,209,206 -0.05(-0.30%)
Jan 21, 2020 16.30 16.53 16.20 16.52 1,829,781 +0.22(+1.35%)
Jan 17, 2020 16.53 16.53 16.29 16.30 868,800 -0.15(-0.91%)
Jan 16, 2020 16.35 16.47 16.28 16.45 1,208,781 +0.20(+1.23%)
Jan 15, 2020 15.78 16.26 15.72 16.25 1,333,932 +0.47(+2.98%)
Jan 14, 2020 15.58 15.87 15.55 15.78 1,297,648 +0.16(+1.02%)
Jan 13, 2020 15.61 15.73 15.59 15.62 1,297,648 -0.02(-0.13%)
Jan 10, 2020 15.64 15.78 15.55 15.64 1,967,000 -0.07(-0.45%)
Jan 09, 2020 15.81 15.89 15.56 15.71 1,579,681 -0.04(-0.25%)
Jan 08, 2020 15.83 16.10 15.73 15.75 2,241,037 +0.08(+0.51%)
Jan 07, 2020 15.83 15.83 15.60 15.67 835,849 -0.14(-0.89%)
Jan 06, 2020 15.59 15.88 15.52 15.81 1,001,672 +0.20(+1.28%)
Jan 03, 2020 15.55 15.78 15.47 15.61 1,036,900 -0.07(-0.45%)
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.