WCI Communities Inc (WCIC) Exchange: NYSE
Data as of July 22, 2025
$23.45 ($0.00) 0.00%
WCI Communities Inc - Daily Information
Click for more stock information on WCI Communities Inc.| Daily Information | Data |
|---|---|
| Date | July 22, 2025 |
| Open | $23.45 |
| Previous Close | $23.45 |
| High | $23.45 |
| Low | $23.45 |
| Adjusted Open | $23.45 |
| Previous Adjusted Close | $23.45 |
| Adjusted High | $23.45 |
| Adjusted Low | $23.45 |
About WCI Communities Inc (WCIC)
DELISTED - WCI Communities, Inc. is a lifestyle community developer and luxury homebuilder of single-and multi-family homes. The Company's business is organized into three operating segments: homebuilding (Homebuilding), in which it designs, sells and builds homes across a range of price points and sizes; real estate services (Real Estate Services), in which it operates real estate brokerage and title services, and amenities (Amenities), which includes the construction, ownership, and management of recreational amenities in residential communities the Company develops in several Florida markets. In April 2013, it closed on the acquisition of a master-planned community consisted of approximately 1,525 remaining home sites in six neighborhoods located in Venice, Florida, including approximately 400 home sites that are ready to build. In June 2013, it closed on a land acquisition for a master-planned community with approximately 360 home sites across two neighborhoods located in Naples, Florida.
Invest in WCI Communities Inc (WCIC)
Historical Stock Data for WCI Communities Inc (WCIC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-10 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-07-07 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-07-05 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-07-03 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-06-30 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-06-29 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-06-28 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-06-27 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-06-26 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-06-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-06-22 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-06-21 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-06-20 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-06-19 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-06-16 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-06-15 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-06-14 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-06-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-05-12 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-05-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-05-10 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-05-09 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-05-08 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-05-05 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-05-04 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-05-03 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-05-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-05-01 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-28 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-27 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-26 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-25 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-21 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-20 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-19 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-18 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-17 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-12 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-10 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-07 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-06 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-05 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-04 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-04-03 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-31 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-30 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-29 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-28 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-27 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-22 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-21 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-20 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-17 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-16 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-15 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-14 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-10 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-09 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-08 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-07 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-06 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-03 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-03-01 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-02-28 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-02-27 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-02-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-02-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-02-22 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-02-21 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-02-17 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-02-16 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-02-15 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-02-14 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-02-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2017-02-10 | $23.48 | $23.53 | $23.45 | $23.45 | $23.45 | 1,850,320 |
| 2017-02-09 | $23.45 | $23.45 | $23.38 | $23.45 | $23.45 | 1,617,956 |
| 2017-02-08 | $23.30 | $23.45 | $23.30 | $23.40 | $23.40 | 1,374,200 |
| 2017-02-07 | $23.45 | $23.45 | $23.25 | $23.30 | $23.30 | 942,700 |
| 2017-02-06 | $23.40 | $23.45 | $23.40 | $23.45 | $23.45 | 352,898 |
| 2017-02-03 | $23.45 | $23.45 | $23.38 | $23.45 | $23.45 | 657,340 |
| 2017-02-02 | $23.45 | $23.45 | $23.35 | $23.45 | $23.45 | 882,079 |
| 2017-02-01 | $23.40 | $23.45 | $23.35 | $23.45 | $23.45 | 727,289 |
| 2017-01-31 | $23.40 | $23.43 | $23.35 | $23.40 | $23.40 | 343,648 |
| 2017-01-30 | $23.40 | $23.45 | $23.40 | $23.40 | $23.40 | 490,823 |
| 2017-01-27 | $23.45 | $23.45 | $23.40 | $23.40 | $23.40 | 139,000 |
| 2017-01-26 | $23.45 | $23.45 | $23.40 | $23.40 | $23.40 | 179,000 |
| 2017-01-25 | $23.40 | $23.45 | $23.40 | $23.45 | $23.45 | 131,000 |
| 2017-01-24 | $23.45 | $23.45 | $23.38 | $23.45 | $23.45 | 502,558 |
| 2017-01-23 | $23.40 | $23.45 | $23.35 | $23.40 | $23.40 | 557,132 |
| 2017-01-20 | $23.40 | $23.45 | $23.40 | $23.40 | $23.40 | 83,875 |
| 2017-01-19 | $23.45 | $23.45 | $23.35 | $23.35 | $23.35 | 571,753 |
| 2017-01-18 | $23.45 | $23.45 | $23.40 | $23.45 | $23.45 | 345,800 |
| 2017-01-17 | $23.45 | $23.45 | $23.40 | $23.45 | $23.45 | 458,100 |
| 2017-01-13 | $23.45 | $23.45 | $23.40 | $23.45 | $23.45 | 373,100 |
| 2017-01-12 | $23.40 | $23.45 | $23.40 | $23.45 | $23.45 | 172,839 |
| 2017-01-11 | $23.45 | $23.45 | $23.38 | $23.45 | $23.45 | 399,186 |
| 2017-01-10 | $23.40 | $23.45 | $23.35 | $23.45 | $23.45 | 188,525 |
| 2017-01-09 | $23.40 | $23.45 | $23.35 | $23.40 | $23.40 | 147,734 |
| 2017-01-06 | $23.40 | $23.45 | $23.35 | $23.45 | $23.45 | 388,600 |
| 2017-01-05 | $23.45 | $23.45 | $23.35 | $23.40 | $23.40 | 216,500 |
| 2017-01-04 | $23.40 | $23.45 | $23.35 | $23.45 | $23.45 | 215,000 |
| 2017-01-03 | $23.45 | $23.45 | $23.40 | $23.40 | $23.40 | 136,088 |
| 2016-12-30 | $23.45 | $23.45 | $23.40 | $23.45 | $23.45 | 245,074 |
| 2016-12-29 | $23.40 | $23.45 | $23.40 | $23.45 | $23.45 | 289,229 |
| 2016-12-28 | $23.40 | $23.45 | $23.35 | $23.35 | $23.35 | 172,730 |
| 2016-12-27 | $23.45 | $23.45 | $23.35 | $23.35 | $23.35 | 253,489 |
| 2016-12-23 | $23.35 | $23.45 | $23.35 | $23.40 | $23.40 | 263,809 |
| 2016-12-22 | $23.40 | $23.43 | $23.35 | $23.40 | $23.40 | 230,121 |
| 2016-12-21 | $23.40 | $23.45 | $23.35 | $23.40 | $23.40 | 170,768 |
| 2016-12-20 | $23.45 | $23.45 | $23.35 | $23.40 | $23.40 | 251,372 |
| 2016-12-19 | $23.45 | $23.45 | $23.40 | $23.40 | $23.40 | 366,402 |
| 2016-12-16 | $23.40 | $23.45 | $23.35 | $23.45 | $23.45 | 1,495,414 |
| 2016-12-15 | $23.40 | $23.50 | $23.35 | $23.35 | $23.35 | 478,496 |
| 2016-12-14 | $23.35 | $23.40 | $23.35 | $23.40 | $23.40 | 291,630 |
| 2016-12-13 | $23.35 | $23.43 | $23.30 | $23.40 | $23.40 | 339,016 |
| 2016-12-12 | $23.45 | $23.45 | $23.35 | $23.40 | $23.40 | 418,757 |
| 2016-12-09 | $23.45 | $23.45 | $23.35 | $23.45 | $23.45 | 386,100 |
| 2016-12-08 | $23.45 | $23.45 | $23.35 | $23.45 | $23.45 | 469,700 |
| 2016-12-07 | $23.40 | $23.50 | $23.33 | $23.50 | $23.50 | 417,391 |
| 2016-12-06 | $23.35 | $23.45 | $23.30 | $23.40 | $23.40 | 465,412 |
| 2016-12-05 | $23.35 | $23.38 | $23.25 | $23.30 | $23.30 | 402,335 |
| 2016-12-02 | $23.30 | $23.35 | $23.25 | $23.35 | $23.35 | 543,630 |
| 2016-12-01 | $23.30 | $23.38 | $23.25 | $23.25 | $23.25 | 320,358 |
| 2016-11-30 | $23.35 | $23.35 | $23.25 | $23.25 | $23.25 | 619,817 |
| 2016-11-29 | $23.45 | $23.45 | $23.25 | $23.25 | $23.25 | 1,023,293 |
| 2016-11-28 | $23.35 | $23.45 | $23.30 | $23.45 | $23.45 | 719,466 |
| 2016-11-25 | $23.30 | $23.40 | $23.25 | $23.40 | $23.40 | 336,101 |
| 2016-11-23 | $23.30 | $23.30 | $23.25 | $23.30 | $23.30 | 133,847 |
| 2016-11-22 | $23.28 | $23.30 | $23.25 | $23.30 | $23.30 | 241,227 |
| 2016-11-21 | $23.30 | $23.30 | $23.20 | $23.30 | $23.30 | 581,370 |
| 2016-11-18 | $23.30 | $23.30 | $23.25 | $23.30 | $23.30 | 491,100 |
| 2016-11-17 | $23.30 | $23.30 | $23.25 | $23.30 | $23.30 | 616,300 |
| 2016-11-16 | $23.30 | $23.30 | $23.23 | $23.25 | $23.25 | 451,680 |
| 2016-11-15 | $23.25 | $23.35 | $23.20 | $23.30 | $23.30 | 399,795 |
| 2016-11-14 | $23.25 | $23.35 | $23.23 | $23.25 | $23.25 | 566,630 |
| 2016-11-11 | $23.10 | $23.25 | $22.95 | $23.25 | $23.25 | 644,898 |
| 2016-11-10 | $23.10 | $23.25 | $23.00 | $23.00 | $23.00 | 742,972 |
| 2016-11-09 | $22.95 | $23.25 | $22.90 | $23.20 | $23.20 | 1,052,912 |
| 2016-11-08 | $23.05 | $23.10 | $22.88 | $23.00 | $23.00 | 466,219 |
| 2016-11-07 | $22.95 | $23.05 | $22.90 | $23.05 | $23.05 | 612,876 |
| 2016-11-04 | $22.85 | $22.95 | $22.80 | $22.85 | $22.85 | 705,294 |
| 2016-11-03 | $22.80 | $22.95 | $22.75 | $22.90 | $22.90 | 779,400 |
| 2016-11-02 | $23.00 | $23.00 | $22.65 | $22.75 | $22.75 | 1,490,600 |
| 2016-11-01 | $23.10 | $23.20 | $22.95 | $22.95 | $22.95 | 830,199 |
| 2016-10-31 | $23.10 | $23.25 | $23.03 | $23.15 | $23.15 | 854,693 |
| 2016-10-28 | $23.20 | $23.30 | $23.13 | $23.20 | $23.20 | 1,260,643 |
| 2016-10-27 | $23.30 | $23.35 | $23.10 | $23.15 | $23.15 | 3,052,531 |
| 2016-10-26 | $23.40 | $23.45 | $23.30 | $23.30 | $23.30 | 288,981 |
| 2016-10-25 | $23.45 | $23.49 | $23.20 | $23.40 | $23.40 | 454,194 |
| 2016-10-24 | $23.55 | $23.65 | $23.45 | $23.50 | $23.50 | 144,693 |
| 2016-10-21 | $23.45 | $23.55 | $23.45 | $23.45 | $23.45 | 136,683 |
| 2016-10-20 | $23.45 | $23.60 | $23.40 | $23.50 | $23.50 | 96,097 |
| 2016-10-19 | $23.55 | $23.55 | $23.43 | $23.50 | $23.50 | 382,434 |
| 2016-10-18 | $23.60 | $23.60 | $23.45 | $23.50 | $23.50 | 112,050 |
| 2016-10-17 | $23.55 | $23.70 | $23.45 | $23.50 | $23.50 | 84,852 |
| 2016-10-14 | $23.63 | $23.75 | $23.48 | $23.52 | $23.52 | 339,938 |
| 2016-10-13 | $23.55 | $23.66 | $23.49 | $23.57 | $23.57 | 511,148 |
| 2016-10-12 | $23.61 | $23.71 | $23.55 | $23.62 | $23.62 | 81,687 |
| 2016-10-11 | $23.52 | $23.63 | $23.42 | $23.56 | $23.56 | 114,208 |
| 2016-10-10 | $23.47 | $23.70 | $23.47 | $23.59 | $23.59 | 61,636 |
| 2016-10-07 | $23.49 | $23.64 | $23.39 | $23.42 | $23.42 | 145,572 |
| 2016-10-06 | $23.60 | $23.70 | $23.45 | $23.49 | $23.49 | 569,372 |
| 2016-10-05 | $23.80 | $23.91 | $23.54 | $23.55 | $23.55 | 720,861 |
| 2016-10-04 | $23.77 | $23.85 | $23.74 | $23.78 | $23.78 | 185,944 |
| 2016-10-03 | $23.70 | $23.83 | $23.64 | $23.82 | $23.82 | 304,224 |
| 2016-09-30 | $23.80 | $23.84 | $23.67 | $23.72 | $23.72 | 413,117 |
| 2016-09-29 | $23.83 | $23.89 | $23.73 | $23.80 | $23.80 | 196,334 |
| 2016-09-28 | $23.75 | $23.92 | $23.73 | $23.85 | $23.85 | 442,256 |
| 2016-09-27 | $23.85 | $23.87 | $23.64 | $23.71 | $23.71 | 548,564 |
| 2016-09-26 | $23.71 | $24.00 | $23.64 | $23.84 | $23.84 | 1,027,676 |
| 2016-09-23 | $23.73 | $23.85 | $23.56 | $23.65 | $23.65 | 1,004,303 |
| 2016-09-22 | $23.58 | $24.28 | $23.54 | $23.67 | $23.67 | 6,282,600 |
| 2016-09-21 | $17.28 | $17.33 | $16.96 | $17.16 | $17.16 | 291,689 |
| 2016-09-20 | $17.42 | $17.54 | $16.99 | $17.09 | $17.09 | 232,206 |
| 2016-09-19 | $17.60 | $18.12 | $17.49 | $17.55 | $17.55 | 207,039 |
| 2016-09-16 | $17.72 | $17.72 | $17.34 | $17.62 | $17.62 | 536,796 |
| 2016-09-15 | $17.85 | $18.00 | $17.57 | $17.79 | $17.79 | 245,952 |
| 2016-09-14 | $18.27 | $18.34 | $17.84 | $17.86 | $17.86 | 162,282 |
| 2016-09-13 | $19.01 | $19.09 | $18.20 | $18.25 | $18.25 | 197,444 |
| 2016-09-12 | $19.01 | $19.25 | $18.84 | $19.10 | $19.10 | 303,249 |
| 2016-09-09 | $19.47 | $19.47 | $18.98 | $19.22 | $19.22 | 404,377 |
| 2016-09-08 | $19.48 | $19.75 | $19.39 | $19.68 | $19.68 | 162,056 |
| 2016-09-07 | $19.15 | $19.96 | $19.10 | $19.55 | $19.55 | 292,724 |
| 2016-09-06 | $18.75 | $19.29 | $18.66 | $19.26 | $19.26 | 298,084 |
| 2016-09-02 | $18.78 | $18.92 | $18.70 | $18.80 | $18.80 | 2,509,513 |
| 2016-09-01 | $18.75 | $18.95 | $18.64 | $18.79 | $18.79 | 298,669 |
| 2016-08-31 | $18.80 | $19.05 | $18.57 | $18.82 | $18.82 | 256,573 |
| 2016-08-30 | $18.65 | $19.02 | $18.57 | $18.77 | $18.77 | 303,262 |
| 2016-08-29 | $18.37 | $18.92 | $18.35 | $18.68 | $18.68 | 313,598 |
| 2016-08-26 | $18.25 | $18.49 | $17.96 | $18.38 | $18.38 | 1,112,328 |
| 2016-08-25 | $17.49 | $17.59 | $17.28 | $17.33 | $17.33 | 33,176 |
| 2016-08-24 | $17.69 | $17.74 | $17.43 | $17.51 | $17.51 | 118,034 |
| 2016-08-23 | $17.20 | $17.76 | $17.19 | $17.66 | $17.66 | 159,922 |
| 2016-08-22 | $16.88 | $17.15 | $16.88 | $17.13 | $17.13 | 31,511 |
| 2016-08-19 | $16.90 | $17.04 | $16.75 | $16.90 | $16.90 | 90,603 |
| 2016-08-18 | $17.07 | $17.19 | $16.84 | $16.91 | $16.91 | 70,578 |
| 2016-08-17 | $17.52 | $17.67 | $16.94 | $17.00 | $17.00 | 77,649 |
| 2016-08-16 | $17.59 | $17.77 | $17.35 | $17.46 | $17.46 | 149,877 |
| 2016-08-15 | $17.35 | $17.60 | $17.35 | $17.57 | $17.57 | 112,024 |
| 2016-08-12 | $17.26 | $17.56 | $17.13 | $17.24 | $17.24 | 121,187 |
| 2016-08-11 | $17.03 | $17.31 | $16.95 | $17.30 | $17.30 | 74,589 |
| 2016-08-10 | $16.95 | $17.05 | $16.75 | $16.95 | $16.95 | 66,488 |
| 2016-08-09 | $17.05 | $17.12 | $16.77 | $16.90 | $16.90 | 119,076 |
| 2016-08-08 | $17.05 | $17.25 | $17.05 | $17.11 | $17.11 | 47,249 |
| 2016-08-05 | $16.88 | $17.09 | $16.88 | $17.08 | $17.08 | 131,693 |
| 2016-08-04 | $17.07 | $17.07 | $16.76 | $16.81 | $16.81 | 61,778 |
| 2016-08-03 | $16.84 | $17.12 | $16.84 | $17.00 | $17.00 | 87,900 |
| 2016-08-02 | $16.89 | $17.02 | $16.81 | $16.88 | $16.88 | 188,666 |
| 2016-08-01 | $16.81 | $17.13 | $16.81 | $16.89 | $16.89 | 119,488 |
| 2016-07-29 | $17.27 | $17.27 | $16.75 | $16.83 | $16.83 | 179,119 |
| 2016-07-28 | $17.59 | $17.81 | $17.24 | $17.25 | $17.25 | 121,831 |
| 2016-07-27 | $17.75 | $18.08 | $16.81 | $17.46 | $17.46 | 353,186 |
| 2016-07-26 | $18.15 | $18.26 | $17.80 | $18.05 | $18.05 | 125,192 |
| 2016-07-25 | $18.00 | $18.31 | $18.00 | $18.15 | $18.15 | 73,256 |
| 2016-07-22 | $17.96 | $18.23 | $17.80 | $18.05 | $18.05 | 60,480 |
| 2016-07-21 | $17.77 | $18.01 | $17.77 | $17.93 | $17.93 | 61,891 |
| 2016-07-20 | $17.78 | $17.93 | $17.68 | $17.86 | $17.86 | 67,699 |
| 2016-07-19 | $17.88 | $17.97 | $17.76 | $17.77 | $17.77 | 49,739 |
| 2016-07-18 | $17.85 | $18.00 | $17.75 | $17.94 | $17.94 | 61,816 |
| 2016-07-15 | $18.01 | $18.03 | $17.67 | $17.93 | $17.93 | 61,935 |
| 2016-07-14 | $18.09 | $18.17 | $17.84 | $17.85 | $17.85 | 63,095 |
| 2016-07-13 | $18.25 | $18.31 | $17.85 | $17.95 | $17.95 | 66,367 |
| 2016-07-12 | $18.52 | $18.68 | $18.08 | $18.10 | $18.10 | 171,896 |
| 2016-07-11 | $18.41 | $18.57 | $18.17 | $18.36 | $18.36 | 170,869 |
| 2016-07-08 | $17.84 | $18.43 | $17.83 | $18.34 | $18.34 | 189,427 |
| 2016-07-07 | $17.40 | $17.71 | $17.35 | $17.65 | $17.65 | 129,503 |
| 2016-07-06 | $16.89 | $17.38 | $16.80 | $17.32 | $17.32 | 125,198 |
| 2016-07-05 | $16.98 | $17.13 | $16.75 | $16.90 | $16.90 | 185,558 |
| 2016-07-01 | $16.95 | $17.23 | $16.93 | $17.09 | $17.09 | 86,722 |
| 2016-06-30 | $16.76 | $16.94 | $16.47 | $16.90 | $16.90 | 142,536 |
| 2016-06-29 | $16.51 | $16.71 | $16.37 | $16.63 | $16.63 | 114,901 |
| 2016-06-28 | $16.10 | $16.48 | $16.10 | $16.20 | $16.20 | 122,460 |
| 2016-06-27 | $16.34 | $16.34 | $15.67 | $15.88 | $15.88 | 209,153 |
| 2016-06-24 | $16.29 | $16.96 | $16.27 | $16.45 | $16.45 | 811,838 |
| 2016-06-23 | $17.30 | $17.39 | $17.15 | $17.17 | $17.17 | 78,044 |
| 2016-06-22 | $17.24 | $17.32 | $16.91 | $17.05 | $17.05 | 143,443 |
| 2016-06-21 | $17.52 | $17.76 | $16.95 | $17.23 | $17.23 | 161,289 |
| 2016-06-20 | $17.43 | $17.88 | $17.29 | $17.31 | $17.31 | 112,388 |
| 2016-06-17 | $17.22 | $17.55 | $17.04 | $17.27 | $17.27 | 194,551 |
| 2016-06-16 | $17.02 | $17.30 | $16.78 | $17.21 | $17.21 | 217,103 |
| 2016-06-15 | $17.24 | $17.30 | $17.07 | $17.13 | $17.13 | 227,812 |
| 2016-06-14 | $17.28 | $17.44 | $17.06 | $17.20 | $17.20 | 98,562 |
| 2016-06-13 | $17.54 | $17.83 | $17.21 | $17.29 | $17.29 | 113,775 |
| 2016-06-10 | $17.95 | $18.06 | $17.69 | $17.74 | $17.74 | 88,165 |
| 2016-06-09 | $18.18 | $18.27 | $18.04 | $18.08 | $18.08 | 73,487 |
| 2016-06-08 | $18.22 | $18.46 | $18.20 | $18.21 | $18.21 | 97,870 |
| 2016-06-07 | $17.63 | $18.48 | $17.51 | $18.23 | $18.23 | 180,872 |
| 2016-06-06 | $17.62 | $17.83 | $17.53 | $17.60 | $17.60 | 97,074 |
| 2016-06-03 | $17.41 | $17.73 | $17.02 | $17.52 | $17.52 | 125,984 |
| 2016-06-02 | $17.42 | $17.56 | $17.26 | $17.37 | $17.37 | 143,581 |
| 2016-06-01 | $17.12 | $17.62 | $17.06 | $17.52 | $17.52 | 82,871 |
| 2016-05-31 | $17.35 | $17.36 | $17.07 | $17.21 | $17.21 | 102,144 |
| 2016-05-27 | $17.01 | $17.39 | $16.94 | $17.32 | $17.32 | 136,490 |
| 2016-05-26 | $17.07 | $17.42 | $16.88 | $16.94 | $16.94 | 124,677 |
| 2016-05-25 | $17.22 | $17.35 | $16.93 | $16.96 | $16.96 | 126,440 |
| 2016-05-24 | $16.51 | $17.41 | $16.34 | $17.17 | $17.17 | 173,578 |
| 2016-05-23 | $16.65 | $16.73 | $16.06 | $16.26 | $16.26 | 113,644 |
| 2016-05-20 | $16.05 | $16.64 | $16.05 | $16.54 | $16.54 | 258,540 |
| 2016-05-19 | $15.78 | $15.94 | $15.52 | $15.79 | $15.79 | 98,095 |
| 2016-05-18 | $15.53 | $15.94 | $15.41 | $15.86 | $15.86 | 157,540 |
| 2016-05-17 | $15.75 | $16.01 | $15.56 | $15.64 | $15.64 | 186,702 |
| 2016-05-16 | $15.77 | $15.96 | $15.74 | $15.83 | $15.83 | 64,091 |
| 2016-05-13 | $15.87 | $16.04 | $15.67 | $15.71 | $15.71 | 106,821 |
| 2016-05-12 | $15.88 | $16.00 | $15.64 | $15.92 | $15.92 | 372,590 |
| 2016-05-11 | $16.00 | $16.00 | $15.75 | $15.90 | $15.90 | 126,330 |
| 2016-05-10 | $15.99 | $16.19 | $15.82 | $16.07 | $16.07 | 132,616 |
| 2016-05-09 | $15.96 | $16.28 | $15.88 | $15.91 | $15.91 | 102,392 |
| 2016-05-06 | $16.03 | $16.05 | $15.77 | $15.99 | $15.99 | 161,055 |
| 2016-05-05 | $16.43 | $16.43 | $15.91 | $16.08 | $16.08 | 145,553 |
| 2016-05-04 | $16.03 | $16.59 | $15.80 | $16.41 | $16.41 | 124,748 |
| 2016-05-03 | $16.01 | $16.31 | $15.74 | $16.13 | $16.13 | 185,030 |
| 2016-05-02 | $15.99 | $16.33 | $15.76 | $16.16 | $16.16 | 368,167 |
| 2016-04-29 | $16.44 | $16.44 | $15.72 | $15.98 | $15.98 | 482,931 |
| 2016-04-28 | $16.89 | $17.22 | $16.50 | $16.57 | $16.57 | 751,466 |
| 2016-04-27 | $19.46 | $19.50 | $16.74 | $17.62 | $17.62 | 466,700 |
| 2016-04-26 | $17.74 | $17.85 | $17.10 | $17.72 | $17.72 | 290,665 |
| 2016-04-25 | $18.09 | $18.20 | $17.71 | $17.76 | $17.76 | 72,573 |
| 2016-04-22 | $17.93 | $18.13 | $17.74 | $18.10 | $18.10 | 78,162 |
| 2016-04-21 | $18.15 | $18.29 | $17.86 | $17.89 | $17.89 | 97,461 |
| 2016-04-20 | $18.21 | $18.21 | $17.93 | $18.08 | $18.08 | 102,448 |
| 2016-04-19 | $18.40 | $18.82 | $17.75 | $18.15 | $18.15 | 134,402 |
| 2016-04-18 | $18.36 | $18.58 | $18.36 | $18.44 | $18.44 | 88,738 |
| 2016-04-15 | $18.05 | $18.41 | $18.03 | $18.36 | $18.36 | 67,567 |
| 2016-04-14 | $18.06 | $18.21 | $17.76 | $18.12 | $18.12 | 217,973 |
| 2016-04-13 | $17.77 | $18.26 | $17.70 | $18.10 | $18.10 | 411,700 |
| 2016-04-12 | $17.70 | $17.90 | $17.54 | $17.60 | $17.60 | 264,003 |
| 2016-04-11 | $17.79 | $17.93 | $17.47 | $17.65 | $17.65 | 149,940 |
| 2016-04-08 | $17.92 | $18.11 | $17.49 | $17.71 | $17.71 | 159,348 |
| 2016-04-07 | $18.13 | $18.30 | $17.64 | $17.74 | $17.74 | 129,242 |
| 2016-04-06 | $17.65 | $18.32 | $17.57 | $18.26 | $18.26 | 85,138 |
| 2016-04-05 | $17.65 | $17.90 | $17.26 | $17.62 | $17.62 | 91,512 |
| 2016-04-04 | $18.34 | $18.46 | $17.69 | $17.80 | $17.80 | 128,907 |
| 2016-04-01 | $18.54 | $18.54 | $18.22 | $18.29 | $18.29 | 160,011 |
| 2016-03-31 | $18.52 | $18.65 | $18.31 | $18.58 | $18.58 | 52,310 |
| 2016-03-30 | $18.70 | $18.70 | $18.26 | $18.40 | $18.40 | 76,023 |
| 2016-03-29 | $18.35 | $18.69 | $17.95 | $18.54 | $18.54 | 284,277 |
| 2016-03-28 | $18.28 | $18.50 | $18.00 | $18.26 | $18.26 | 143,253 |
| 2016-03-24 | $17.90 | $18.47 | $17.62 | $18.22 | $18.22 | 82,308 |
| 2016-03-23 | $19.04 | $19.04 | $17.66 | $17.90 | $17.90 | 189,061 |
| 2016-03-22 | $19.00 | $19.22 | $18.83 | $19.00 | $19.00 | 230,338 |
| 2016-03-21 | $19.38 | $19.52 | $19.00 | $19.12 | $19.12 | 319,066 |
| 2016-03-18 | $18.90 | $19.43 | $18.90 | $19.30 | $19.30 | 250,338 |
| 2016-03-17 | $18.33 | $18.93 | $18.28 | $18.78 | $18.78 | 111,795 |
| 2016-03-16 | $18.00 | $18.50 | $17.83 | $18.40 | $18.40 | 124,789 |
| 2016-03-15 | $18.33 | $18.40 | $17.94 | $18.01 | $18.01 | 257,727 |
| 2016-03-14 | $18.09 | $18.46 | $17.91 | $18.43 | $18.43 | 163,069 |
| 2016-03-11 | $17.42 | $18.32 | $17.35 | $18.27 | $18.27 | 195,139 |
| 2016-03-10 | $17.69 | $17.81 | $17.19 | $17.30 | $17.30 | 203,301 |
| 2016-03-09 | $17.60 | $17.80 | $17.49 | $17.54 | $17.54 | 134,931 |
| 2016-03-08 | $18.12 | $18.42 | $17.58 | $17.60 | $17.60 | 105,172 |
| 2016-03-07 | $18.09 | $18.46 | $18.07 | $18.32 | $18.32 | 94,353 |
| 2016-03-04 | $18.20 | $18.23 | $17.95 | $18.17 | $18.17 | 242,453 |
| 2016-03-03 | $18.02 | $18.27 | $17.82 | $18.20 | $18.20 | 218,093 |
| 2016-03-02 | $17.88 | $18.27 | $17.83 | $18.03 | $18.03 | 159,756 |
| 2016-03-01 | $17.26 | $18.00 | $17.25 | $17.94 | $17.94 | 170,385 |
| 2016-02-29 | $17.64 | $17.91 | $17.22 | $17.25 | $17.25 | 110,474 |
| 2016-02-26 | $17.38 | $17.71 | $17.27 | $17.67 | $17.67 | 172,247 |
| 2016-02-25 | $16.83 | $17.41 | $16.83 | $17.25 | $17.25 | 247,286 |
| 2016-02-24 | $17.11 | $17.32 | $16.71 | $16.84 | $16.84 | 233,090 |
| 2016-02-23 | $17.11 | $17.29 | $16.94 | $17.19 | $17.19 | 225,896 |
| 2016-02-22 | $16.53 | $17.21 | $16.51 | $17.20 | $17.20 | 318,328 |
| 2016-02-19 | $16.71 | $16.76 | $16.03 | $16.29 | $16.29 | 420,983 |
| 2016-02-18 | $17.18 | $17.28 | $16.25 | $16.72 | $16.72 | 601,131 |
| 2016-02-17 | $18.49 | $18.54 | $17.14 | $17.48 | $17.48 | 765,832 |
| 2016-02-16 | $17.59 | $18.49 | $17.52 | $18.41 | $18.41 | 559,970 |
| 2016-02-12 | $17.15 | $17.46 | $17.15 | $17.36 | $17.36 | 247,407 |
| 2016-02-11 | $17.14 | $17.33 | $16.71 | $16.96 | $16.96 | 273,371 |
| 2016-02-10 | $18.29 | $18.31 | $17.32 | $17.42 | $17.42 | 351,989 |
| 2016-02-09 | $17.40 | $18.18 | $17.27 | $18.08 | $18.08 | 159,128 |
| 2016-02-08 | $18.62 | $18.79 | $17.46 | $17.64 | $17.64 | 190,274 |
| 2016-02-05 | $19.63 | $20.09 | $19.02 | $19.06 | $19.06 | 155,440 |
| 2016-02-04 | $19.64 | $20.03 | $19.64 | $19.70 | $19.70 | 187,387 |
| 2016-02-03 | $19.95 | $19.95 | $19.34 | $19.69 | $19.69 | 123,345 |
| 2016-02-02 | $20.21 | $20.22 | $19.65 | $19.83 | $19.83 | 123,374 |
| 2016-02-01 | $20.65 | $20.79 | $20.26 | $20.44 | $20.44 | 126,417 |
| 2016-01-29 | $20.62 | $20.95 | $20.54 | $20.94 | $20.94 | 138,904 |
| 2016-01-28 | $20.73 | $20.95 | $20.18 | $20.49 | $20.49 | 161,228 |
| 2016-01-27 | $20.75 | $20.86 | $20.20 | $20.49 | $20.49 | 211,324 |
| 2016-01-26 | $20.20 | $21.01 | $19.99 | $20.94 | $20.94 | 164,618 |
| 2016-01-25 | $20.57 | $20.57 | $20.04 | $20.15 | $20.15 | 202,476 |
| 2016-01-22 | $19.85 | $20.91 | $19.85 | $20.75 | $20.75 | 236,684 |
| 2016-01-21 | $19.65 | $20.46 | $19.46 | $19.69 | $19.69 | 142,188 |
| 2016-01-20 | $18.67 | $19.81 | $18.10 | $19.55 | $19.55 | 576,997 |
| 2016-01-19 | $20.57 | $20.57 | $18.81 | $19.03 | $19.03 | 143,326 |
| 2016-01-15 | $19.59 | $20.27 | $19.38 | $20.19 | $20.19 | 205,213 |
| 2016-01-14 | $20.50 | $20.50 | $19.72 | $20.14 | $20.14 | 165,551 |
| 2016-01-13 | $22.23 | $22.23 | $20.12 | $20.44 | $20.44 | 497,498 |
| 2016-01-12 | $19.70 | $20.26 | $19.55 | $20.17 | $20.17 | 133,851 |
| 2016-01-11 | $19.58 | $19.88 | $19.00 | $19.47 | $19.47 | 343,244 |
| 2016-01-08 | $20.71 | $20.71 | $19.50 | $19.54 | $19.54 | 200,954 |
| 2016-01-07 | $21.15 | $21.25 | $20.52 | $20.53 | $20.53 | 177,792 |
| 2016-01-06 | $21.52 | $21.80 | $21.24 | $21.60 | $21.60 | 166,544 |
| 2016-01-05 | $22.04 | $22.12 | $21.60 | $21.79 | $21.79 | 66,985 |
| 2016-01-04 | $22.08 | $22.08 | $21.38 | $21.93 | $21.93 | 230,784 |
| 2015-12-31 | $22.50 | $22.57 | $22.12 | $22.28 | $22.28 | 118,590 |
| 2015-12-30 | $22.73 | $22.96 | $22.39 | $22.51 | $22.51 | 112,887 |
| 2015-12-29 | $22.80 | $23.01 | $22.38 | $22.73 | $22.73 | 135,354 |
| 2015-12-28 | $22.70 | $22.87 | $22.27 | $22.65 | $22.65 | 60,327 |
| 2015-12-24 | $22.67 | $22.97 | $22.56 | $22.85 | $22.85 | 45,933 |
| 2015-12-23 | $22.72 | $22.87 | $22.42 | $22.70 | $22.70 | 106,333 |
| 2015-12-22 | $22.34 | $22.74 | $21.75 | $22.73 | $22.73 | 134,958 |
| 2015-12-21 | $22.26 | $22.73 | $21.81 | $22.20 | $22.20 | 233,132 |
| 2015-12-18 | $21.96 | $22.51 | $21.55 | $22.31 | $22.31 | 1,558,269 |
| 2015-12-17 | $22.79 | $23.06 | $21.96 | $22.11 | $22.11 | 191,983 |
| 2015-12-16 | $22.20 | $23.02 | $22.03 | $22.76 | $22.76 | 188,160 |
| 2015-12-15 | $22.16 | $22.25 | $21.82 | $21.98 | $21.98 | 244,198 |
| 2015-12-14 | $22.26 | $22.58 | $21.97 | $21.99 | $21.99 | 283,188 |
| 2015-12-11 | $22.44 | $22.77 | $22.27 | $22.32 | $22.32 | 244,243 |
| 2015-12-10 | $22.40 | $22.84 | $22.30 | $22.74 | $22.74 | 155,135 |
| 2015-12-09 | $22.91 | $23.16 | $21.95 | $22.40 | $22.40 | 323,089 |
| 2015-12-08 | $23.47 | $23.79 | $22.81 | $22.93 | $22.93 | 313,110 |
| 2015-12-07 | $23.56 | $23.87 | $23.25 | $23.49 | $23.49 | 132,912 |
| 2015-12-04 | $23.18 | $23.94 | $23.02 | $23.65 | $23.65 | 94,306 |
| 2015-12-03 | $23.84 | $24.06 | $22.99 | $23.01 | $23.01 | 191,231 |
| 2015-12-02 | $24.63 | $24.73 | $23.54 | $23.83 | $23.83 | 171,459 |
| 2015-12-01 | $24.36 | $24.83 | $24.08 | $24.71 | $24.71 | 116,333 |
| 2015-11-30 | $24.86 | $24.86 | $24.17 | $24.21 | $24.21 | 98,482 |
| 2015-11-27 | $24.82 | $24.97 | $24.66 | $24.89 | $24.89 | 69,912 |
| 2015-11-25 | $24.44 | $25.00 | $24.28 | $24.86 | $24.86 | 79,415 |
| 2015-11-24 | $24.07 | $24.46 | $23.91 | $24.43 | $24.43 | 100,268 |
| 2015-11-23 | $24.30 | $24.48 | $23.98 | $24.26 | $24.26 | 130,374 |
| 2015-11-20 | $24.32 | $24.70 | $24.24 | $24.28 | $24.28 | 65,330 |
| 2015-11-19 | $24.41 | $24.68 | $24.15 | $24.24 | $24.24 | 79,320 |
| 2015-11-18 | $23.85 | $24.42 | $23.74 | $24.37 | $24.37 | 115,461 |
| 2015-11-17 | $24.32 | $24.53 | $23.73 | $23.82 | $23.82 | 111,715 |
| 2015-11-16 | $23.55 | $24.32 | $23.55 | $24.25 | $24.25 | 89,350 |
| 2015-11-13 | $23.61 | $24.05 | $23.60 | $23.69 | $23.69 | 147,813 |
| 2015-11-12 | $23.89 | $24.20 | $23.60 | $23.84 | $23.84 | 165,530 |
| 2015-11-11 | $23.64 | $24.53 | $23.52 | $24.17 | $24.17 | 96,595 |
| 2015-11-10 | $22.81 | $23.69 | $22.77 | $23.61 | $23.61 | 243,048 |
| 2015-11-09 | $23.27 | $23.27 | $22.59 | $22.80 | $22.80 | 226,170 |
| 2015-11-06 | $23.41 | $23.76 | $22.92 | $23.25 | $23.25 | 143,122 |
| 2015-11-05 | $23.64 | $23.70 | $22.91 | $23.44 | $23.44 | 87,037 |
| 2015-11-04 | $23.69 | $23.70 | $23.22 | $23.55 | $23.55 | 127,736 |
| 2015-11-03 | $23.50 | $23.70 | $23.03 | $23.56 | $23.56 | 188,520 |
| 2015-11-02 | $24.00 | $24.11 | $23.42 | $23.43 | $23.43 | 164,345 |
| 2015-10-30 | $23.63 | $24.06 | $23.32 | $23.89 | $23.89 | 176,446 |
| 2015-10-29 | $24.32 | $24.32 | $23.42 | $23.63 | $23.63 | 295,523 |
| 2015-10-28 | $23.11 | $24.75 | $23.03 | $24.60 | $24.60 | 483,964 |
| 2015-10-27 | $23.49 | $23.49 | $22.19 | $22.49 | $22.49 | 563,895 |
| 2015-10-26 | $23.68 | $23.93 | $23.14 | $23.51 | $23.51 | 342,250 |
| 2015-10-23 | $23.89 | $24.17 | $23.40 | $23.66 | $23.66 | 355,754 |
| 2015-10-22 | $23.85 | $23.85 | $23.24 | $23.62 | $23.62 | 133,737 |
| 2015-10-21 | $23.72 | $24.12 | $23.61 | $23.83 | $23.83 | 294,635 |
| 2015-10-20 | $22.99 | $23.67 | $22.99 | $23.60 | $23.60 | 199,048 |
| 2015-10-19 | $22.75 | $23.08 | $22.57 | $22.98 | $22.98 | 124,925 |
| 2015-10-16 | $22.69 | $22.96 | $22.34 | $22.78 | $22.78 | 98,312 |
| 2015-10-15 | $22.52 | $22.83 | $22.32 | $22.67 | $22.67 | 122,542 |
| 2015-10-14 | $22.91 | $23.06 | $22.05 | $22.51 | $22.51 | 195,885 |
| 2015-10-13 | $23.26 | $23.98 | $22.82 | $22.90 | $22.90 | 262,205 |
| 2015-10-12 | $23.24 | $23.48 | $23.01 | $23.43 | $23.43 | 102,961 |
| 2015-10-09 | $23.56 | $23.70 | $23.03 | $23.25 | $23.25 | 233,811 |
| 2015-10-08 | $23.42 | $23.70 | $23.14 | $23.54 | $23.54 | 144,688 |
| 2015-10-07 | $23.20 | $23.67 | $23.05 | $23.45 | $23.45 | 221,195 |
| 2015-10-06 | $23.46 | $23.84 | $22.94 | $23.08 | $23.08 | 109,237 |
| 2015-10-05 | $23.22 | $23.53 | $23.17 | $23.45 | $23.45 | 284,020 |
| 2015-10-02 | $22.52 | $23.13 | $22.25 | $23.12 | $23.12 | 201,881 |
| 2015-10-01 | $22.91 | $23.25 | $22.40 | $22.87 | $22.87 | 385,781 |
| 2015-09-30 | $22.22 | $22.67 | $22.04 | $22.63 | $22.63 | 253,508 |
| 2015-09-29 | $22.39 | $22.52 | $21.85 | $22.00 | $22.00 | 421,676 |
| 2015-09-28 | $23.44 | $23.65 | $22.00 | $22.31 | $22.31 | 332,017 |
| 2015-09-25 | $24.03 | $24.06 | $23.49 | $23.53 | $23.53 | 234,092 |
| 2015-09-24 | $23.47 | $23.95 | $23.24 | $23.89 | $23.89 | 289,224 |
| 2015-09-23 | $23.37 | $23.77 | $23.32 | $23.70 | $23.70 | 224,505 |
| 2015-09-22 | $23.85 | $23.90 | $23.02 | $23.27 | $23.27 | 368,540 |
| 2015-09-21 | $25.01 | $25.15 | $23.99 | $24.10 | $24.10 | 244,751 |
| 2015-09-18 | $24.70 | $25.02 | $24.31 | $24.73 | $24.73 | 2,405,043 |
| 2015-09-17 | $24.86 | $25.46 | $24.68 | $25.03 | $25.03 | 342,168 |
| 2015-09-16 | $25.23 | $25.33 | $24.80 | $24.94 | $24.94 | 293,065 |
| 2015-09-15 | $25.12 | $25.22 | $24.71 | $25.19 | $25.19 | 225,715 |
| 2015-09-14 | $24.78 | $25.11 | $24.61 | $24.86 | $24.86 | 312,638 |
| 2015-09-11 | $24.73 | $25.09 | $24.20 | $24.79 | $24.79 | 483,132 |
| 2015-09-10 | $25.00 | $25.41 | $24.69 | $25.37 | $25.37 | 321,507 |
| 2015-09-09 | $26.80 | $26.90 | $25.09 | $25.17 | $25.17 | 529,434 |
| 2015-09-08 | $26.25 | $27.08 | $26.17 | $26.82 | $26.82 | 299,629 |
| 2015-09-04 | $25.47 | $26.12 | $25.47 | $25.95 | $25.95 | 187,308 |
| 2015-09-03 | $25.08 | $25.90 | $24.89 | $25.79 | $25.79 | 383,083 |
| 2015-09-02 | $24.90 | $25.01 | $24.54 | $24.91 | $24.91 | 184,003 |
| 2015-09-01 | $24.63 | $24.92 | $24.40 | $24.65 | $24.65 | 278,999 |
| 2015-08-31 | $24.51 | $25.07 | $24.49 | $24.92 | $24.92 | 180,679 |
| 2015-08-28 | $24.50 | $25.06 | $24.48 | $24.67 | $24.67 | 135,860 |
| 2015-08-27 | $24.31 | $24.65 | $23.59 | $24.57 | $24.57 | 178,169 |
| 2015-08-26 | $23.86 | $24.13 | $23.17 | $24.09 | $24.09 | 186,043 |
| 2015-08-25 | $24.36 | $24.62 | $23.35 | $23.47 | $23.47 | 209,743 |
| 2015-08-24 | $24.25 | $25.10 | $22.81 | $23.84 | $23.84 | 276,676 |
| 2015-08-21 | $24.77 | $25.57 | $24.21 | $25.05 | $25.05 | 269,902 |
| 2015-08-20 | $25.58 | $25.68 | $24.95 | $25.18 | $25.18 | 221,662 |
| 2015-08-19 | $25.85 | $26.15 | $24.73 | $25.74 | $25.74 | 312,760 |
| 2015-08-18 | $25.50 | $26.58 | $25.48 | $25.80 | $25.80 | 807,845 |
| 2015-08-17 | $24.75 | $25.17 | $24.62 | $25.03 | $25.03 | 231,271 |
WCI Communities Inc (WCIC) News Headlines
.jpg)
.jpg)
Recent WCI Communities Inc (WCIC) News
Similar Companies to WCI Communities Inc (WCIC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |