Skip to main content

PulteGroup (NY: PHM )

111.92 -2.28 (-2.00%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.44 29.99 28.43 29.69 4,795,355 +1.34(+4.73%)
Jan 30, 2007 28.35 28.50 28.13 28.35 1,534,870 +0.00(+0.00%)
Jan 29, 2007 28.36 28.70 28.07 28.35 1,572,810 +0.22(+0.77%)
Jan 26, 2007 28.87 28.96 27.92 28.13 2,453,432 -0.46(-1.60%)
Jan 25, 2007 29.48 29.48 28.34 28.59 2,884,662 -0.98(-3.30%)
Jan 24, 2007 29.55 29.96 28.96 29.57 2,694,379 +0.04(+0.15%)
Jan 23, 2007 29.30 30.17 29.24 29.52 3,348,512 +0.44(+1.52%)
Jan 22, 2007 29.36 29.54 28.82 29.08 2,511,731 -0.28(-0.94%)
Jan 19, 2007 28.66 29.61 28.34 29.36 4,270,429 +0.92(+3.22%)
Jan 18, 2007 28.50 29.00 28.42 28.44 2,917,051 +0.08(+0.27%)
Jan 17, 2007 27.44 28.44 27.19 28.36 4,605,651 +1.13(+4.16%)
Jan 16, 2007 27.72 28.08 27.01 27.23 3,655,741 -0.48(-1.75%)
Jan 12, 2007 27.55 27.97 27.53 27.72 1,823,590 +0.16(+0.60%)
Jan 11, 2007 27.12 27.74 27.08 27.55 2,121,102 +0.43(+1.59%)
Jan 10, 2007 27.07 27.32 26.87 27.12 1,720,988 +0.05(+0.19%)
Jan 09, 2007 27.25 27.42 26.96 27.07 2,786,687 -0.14(-0.51%)
Jan 08, 2007 27.67 27.67 26.83 27.21 3,379,860 -0.41(-1.47%)
Jan 05, 2007 27.42 27.77 27.28 27.61 2,326,654 +0.03(+0.09%)
Jan 04, 2007 27.98 28.07 27.43 27.59 3,449,380 -0.40(-1.42%)
Jan 03, 2007 28.64 28.83 27.69 27.98 3,345,505 -0.65(-2.26%)
Dec 29, 2006 28.68 29.09 28.59 28.63 2,316,706 -0.05(-0.18%)
Dec 28, 2006 28.74 29.23 28.36 28.68 1,933,249 -0.15(-0.51%)
Dec 27, 2006 28.40 29.03 28.40 28.83 1,720,988 +0.43(+1.52%)
Dec 26, 2006 27.85 28.41 27.72 28.40 1,557,194 +0.49(+1.77%)
Dec 22, 2006 27.89 28.06 27.66 27.91 1,312,198 -0.08(-0.28%)
Dec 21, 2006 28.16 28.33 27.83 27.98 1,620,699 -0.21(-0.74%)
Dec 20, 2006 28.18 28.60 28.05 28.19 1,488,947 +0.05(+0.18%)
Dec 19, 2006 28.27 28.27 27.67 28.14 3,022,198 -0.33(-1.15%)
Dec 18, 2006 28.73 28.89 28.37 28.47 1,939,495 -0.27(-0.93%)
Dec 15, 2006 28.70 29.12 28.65 28.74 3,036,079 +0.03(+0.12%)
Dec 14, 2006 28.94 29.34 28.60 28.70 2,277,261 -0.29(-0.98%)
Dec 13, 2006 28.79 29.44 28.75 28.99 2,570,609 +0.37(+1.30%)
Dec 12, 2006 29.05 29.11 28.30 28.62 3,021,619 -0.33(-1.13%)
Dec 11, 2006 28.81 29.35 28.77 28.94 1,460,376 +0.13(+0.45%)
Dec 08, 2006 29.37 29.72 28.58 28.81 3,080,613 -0.56(-1.91%)
Dec 07, 2006 30.04 30.04 29.15 29.38 3,683,618 -0.71(-2.36%)
Dec 06, 2006 29.62 30.53 29.62 30.08 5,509,291 +0.72(+2.44%)
Dec 05, 2006 28.93 29.69 28.84 29.37 3,149,901 +0.54(+1.86%)
Dec 04, 2006 29.31 29.38 28.62 28.83 2,905,136 -0.39(-1.33%)
Dec 01, 2006 29.02 29.88 28.81 29.22 5,355,561 +0.05(+0.18%)
Nov 30, 2006 27.79 29.45 27.36 29.17 7,272,963 +2.30(+8.56%)
Nov 29, 2006 26.82 27.40 26.53 26.87 2,198,950 +0.26(+0.97%)
Nov 28, 2006 26.92 27.40 26.41 26.61 2,443,021 -0.30(-1.12%)
Nov 27, 2006 27.41 27.60 26.78 26.91 2,468,238 -0.49(-1.80%)
Nov 24, 2006 27.46 27.88 27.17 27.40 1,179,174 -0.25(-0.91%)
Nov 22, 2006 27.09 27.82 27.09 27.66 2,838,508 +0.81(+3.03%)
Nov 21, 2006 27.07 27.23 26.54 26.84 1,529,896 +0.21(+0.78%)
Nov 20, 2006 26.89 27.19 26.49 26.64 2,393,629 -0.26(-0.96%)
Nov 17, 2006 26.54 27.00 26.34 26.89 2,959,271 +0.04(+0.16%)
Nov 16, 2006 26.80 27.58 26.50 26.85 3,445,909 +0.16(+0.58%)
Nov 15, 2006 26.45 27.07 26.21 26.70 5,404,954 +0.46(+1.75%)
Nov 14, 2006 25.85 26.40 25.19 26.24 5,084,885 +1.26(+5.05%)
Nov 13, 2006 25.16 25.56 24.91 24.98 3,000,220 -0.22(-0.89%)
Nov 10, 2006 24.58 25.42 24.53 25.20 5,901,655 +0.74(+3.04%)
Nov 09, 2006 25.07 25.09 24.42 24.46 7,284,183 -0.56(-2.25%)
Nov 08, 2006 25.48 25.76 24.59 25.02 10,079,084 -0.89(-3.44%)
Nov 07, 2006 25.86 26.24 25.51 25.91 4,523,407 -0.18(-0.70%)
Nov 06, 2006 26.14 26.43 25.97 26.09 2,304,213 +0.07(+0.27%)
Nov 03, 2006 26.69 26.78 25.84 26.02 3,606,464 -0.63(-2.37%)
Nov 02, 2006 26.75 27.03 26.48 26.65 2,661,181 -0.15(-0.55%)
Nov 01, 2006 26.96 27.19 26.31 26.80 3,742,265 +0.01(+0.03%)
Oct 31, 2006 27.15 27.28 26.55 26.79 2,280,616 -0.24(-0.90%)
Oct 30, 2006 27.19 27.67 26.89 27.03 2,981,481 -0.30(-1.11%)
Oct 27, 2006 28.06 28.11 27.10 27.34 3,372,919 -0.90(-3.18%)
Oct 26, 2006 27.66 28.32 27.23 28.23 6,185,402 +0.40(+1.43%)
Oct 25, 2006 27.46 30.71 27.24 27.84 4,757,298 +0.38(+1.39%)
Oct 24, 2006 26.89 27.52 26.63 27.46 2,547,590 +0.56(+2.09%)
Oct 23, 2006 26.92 27.22 26.62 26.89 3,298,541 -0.20(-0.73%)
Oct 20, 2006 27.66 27.67 26.97 27.09 3,408,084 -0.52(-1.88%)
Oct 19, 2006 27.84 28.10 27.21 27.61 3,539,836 +0.08(+0.28%)
Oct 18, 2006 28.27 28.36 27.45 27.53 3,143,076 -0.39(-1.39%)
Oct 17, 2006 28.31 28.48 27.79 27.92 4,006,231 -0.44(-1.55%)
Oct 16, 2006 28.53 28.84 28.33 28.36 2,544,929 -0.03(-0.09%)
Oct 13, 2006 29.27 29.28 28.34 28.39 4,131,043 -1.31(-4.42%)
Oct 12, 2006 29.18 29.76 29.17 29.70 2,496,115 +0.74(+2.57%)
Oct 11, 2006 29.24 29.65 28.67 28.96 3,167,137 -0.49(-1.67%)
Oct 10, 2006 28.87 29.75 28.87 29.45 4,759,034 +0.93(+3.24%)
Oct 09, 2006 27.57 28.82 27.35 28.53 2,713,697 +0.73(+2.61%)
Oct 06, 2006 27.74 27.93 27.34 27.80 2,953,603 +0.07(+0.25%)
Oct 05, 2006 27.81 28.18 27.39 27.73 2,365,867 -0.20(-0.71%)
Oct 04, 2006 27.34 28.17 27.08 27.93 2,934,980 +0.54(+1.99%)
Oct 03, 2006 27.65 27.88 27.10 27.39 3,800,564 -0.67(-2.37%)
Oct 02, 2006 27.59 28.45 27.10 28.05 3,191,081 +0.51(+1.85%)
Sep 29, 2006 28.34 28.65 27.46 27.54 3,048,571 -0.86(-3.01%)
Sep 28, 2006 28.14 28.47 27.60 28.40 3,065,691 +0.34(+1.20%)
Sep 27, 2006 28.73 29.32 27.72 28.06 4,318,549 -0.67(-2.32%)
Sep 26, 2006 27.79 29.25 27.75 28.73 5,210,160 +0.49(+1.75%)
Sep 25, 2006 27.32 28.36 26.84 28.23 3,432,376 +1.17(+4.31%)
Sep 22, 2006 26.63 27.46 26.06 27.07 3,800,795 +0.41(+1.52%)
Sep 21, 2006 27.07 27.91 26.46 26.66 4,238,272 -0.43(-1.60%)
Sep 20, 2006 27.45 27.86 26.95 27.09 2,466,734 -0.23(-0.85%)
Sep 19, 2006 27.73 28.04 27.01 27.33 3,441,514 -0.40(-1.43%)
Sep 18, 2006 28.29 28.53 27.45 27.72 4,113,460 +0.09(+0.31%)
Sep 15, 2006 27.23 28.57 27.22 27.64 6,101,770 +0.61(+2.24%)
Sep 14, 2006 26.80 27.18 26.25 27.03 2,607,856 +0.14(+0.51%)
Sep 13, 2006 27.22 27.57 26.81 26.89 4,000,679 -0.33(-1.21%)
Sep 12, 2006 25.33 27.27 25.33 27.22 6,155,095 +1.71(+6.71%)
Sep 11, 2006 25.13 26.03 24.78 25.51 5,370,483 +0.38(+1.51%)
Sep 08, 2006 24.62 25.29 24.47 25.13 3,832,605 +0.22(+0.90%)
Sep 07, 2006 23.94 25.59 23.51 24.91 6,380,427 +0.69(+2.86%)
Sep 06, 2006 25.05 25.16 24.15 24.21 3,838,042 -0.84(-3.35%)
Sep 05, 2006 25.71 25.71 24.90 25.05 2,508,261 -0.65(-2.52%)
Sep 01, 2006 25.78 26.03 25.41 25.70 1,920,756 +0.05(+0.20%)
Aug 31, 2006 25.26 25.97 24.97 25.65 2,700,626 +0.36(+1.44%)
Aug 30, 2006 25.81 25.81 25.11 25.29 1,965,753 -0.36(-1.42%)
Aug 29, 2006 25.20 25.72 24.58 25.65 3,180,670 +0.32(+1.26%)
Aug 28, 2006 25.07 25.55 24.90 25.33 2,061,877 +0.40(+1.59%)
Aug 25, 2006 24.94 25.36 24.64 24.93 2,237,354 -0.35(-1.40%)
Aug 24, 2006 24.40 25.36 24.14 25.29 3,885,700 +1.00(+4.13%)
Aug 23, 2006 25.07 25.12 24.24 24.28 2,786,340 -0.88(-3.50%)
Aug 22, 2006 25.09 25.67 24.95 25.17 2,188,887 +0.12(+0.48%)
Aug 21, 2006 25.63 25.64 24.79 25.04 2,004,503 -0.80(-3.08%)
Aug 18, 2006 26.13 26.32 25.31 25.84 2,610,748 -0.29(-1.09%)
Aug 17, 2006 25.72 26.79 25.47 26.13 4,235,265 +0.41(+1.58%)
Aug 16, 2006 24.57 25.81 24.56 25.72 4,061,870 +1.23(+5.01%)
Aug 15, 2006 24.62 24.64 23.84 24.49 3,321,329 +0.69(+2.91%)
Aug 14, 2006 24.38 24.61 23.70 23.80 2,080,269 -0.36(-1.50%)
Aug 11, 2006 24.70 24.84 24.07 24.16 2,827,867 -0.71(-2.85%)
Aug 10, 2006 24.97 25.20 24.67 24.87 2,772,575 -0.10(-0.38%)
Aug 09, 2006 25.94 25.94 24.52 24.97 6,335,430 -0.97(-3.73%)
Aug 08, 2006 26.89 27.36 25.72 25.94 4,792,348 -0.94(-3.51%)
Aug 07, 2006 26.27 27.18 25.92 26.88 2,921,678 +0.61(+2.30%)
Aug 04, 2006 26.58 27.61 25.87 26.27 5,385,405 +0.16(+0.63%)
Aug 03, 2006 24.29 26.32 24.28 26.11 5,136,244 +1.34(+5.41%)
Aug 02, 2006 24.90 25.08 24.41 24.77 3,210,861 +0.05(+0.21%)
Aug 01, 2006 24.65 24.85 23.82 24.72 5,161,693 +0.08(+0.32%)
Jul 31, 2006 25.33 25.33 24.61 24.64 3,814,560 -0.72(-2.83%)
Jul 28, 2006 25.42 25.85 25.33 25.36 4,618,837 +0.15(+0.58%)
Jul 27, 2006 25.72 26.61 24.93 25.21 4,953,133 -0.77(-2.96%)
Jul 26, 2006 25.90 26.17 25.20 25.98 4,053,195 +0.08(+0.30%)
Jul 25, 2006 24.82 26.45 24.72 25.90 6,654,920 +1.08(+4.35%)
Jul 24, 2006 23.34 24.82 23.34 24.82 4,446,715 +1.48(+6.33%)
Jul 21, 2006 23.20 23.43 22.49 23.34 4,228,671 +0.14(+0.60%)
Jul 20, 2006 24.26 24.42 23.20 23.20 3,941,338 -1.12(-4.59%)
Jul 19, 2006 23.39 24.62 23.49 24.32 4,069,504 +0.93(+3.99%)
Jul 18, 2006 23.38 23.61 22.75 23.38 4,535,553 +0.00(+0.00%)
Jul 17, 2006 23.38 23.70 23.24 23.38 5,249,720 +0.00(+0.00%)
Jul 14, 2006 23.95 23.96 22.86 23.38 5,890,319 -0.86(-3.53%)
Jul 13, 2006 24.44 24.92 24.20 24.24 3,043,829 -0.41(-1.68%)
Jul 12, 2006 25.17 25.68 24.58 24.66 2,886,050 -0.55(-2.19%)
Jul 11, 2006 25.01 25.24 24.85 25.21 2,396,752 +0.01(+0.03%)
Jul 10, 2006 24.93 25.41 24.89 25.20 1,673,678 +0.15(+0.59%)
Jul 07, 2006 25.05 25.77 24.98 25.05 3,226,246 -0.04(-0.17%)
Jul 06, 2006 24.62 25.38 24.62 25.10 2,134,405 +0.31(+1.26%)
Jul 05, 2006 24.72 24.84 24.34 24.79 3,633,185 -0.06(-0.24%)
Jul 03, 2006 24.89 24.98 24.47 24.85 1,112,430 -0.04(-0.17%)
Jun 30, 2006 25.34 25.36 24.76 24.89 2,596,982 -0.45(-1.77%)
Jun 29, 2006 24.64 25.37 24.15 25.34 3,169,566 +0.76(+3.10%)
Jun 28, 2006 24.65 24.73 24.22 24.58 2,906,293 -0.06(-0.25%)
Jun 27, 2006 25.37 25.41 24.40 24.64 4,392,927 -0.56(-2.23%)
Jun 26, 2006 24.98 25.61 24.61 25.20 3,166,790 +0.42(+1.71%)
Jun 23, 2006 24.45 25.06 24.32 24.78 2,172,346 +0.18(+0.74%)
Jun 22, 2006 24.55 24.77 24.15 24.60 3,738,332 -0.22(-0.87%)
Jun 21, 2006 23.69 24.87 23.51 24.81 4,263,952 +1.27(+5.40%)
Jun 20, 2006 24.21 24.34 23.50 23.54 2,803,691 -0.47(-1.94%)
Jun 19, 2006 24.25 24.50 23.68 24.01 3,563,433 -0.16(-0.68%)
Jun 16, 2006 24.47 24.90 23.91 24.17 2,962,163 -0.30(-1.24%)
Jun 15, 2006 23.45 24.70 23.26 24.47 4,524,911 +0.99(+4.20%)
Jun 14, 2006 23.01 23.55 22.91 23.49 3,858,748 +0.53(+2.30%)
Jun 13, 2006 23.32 23.87 22.90 22.96 4,614,442 -0.71(-2.99%)
Jun 12, 2006 24.44 24.47 23.60 23.67 3,099,699 -0.77(-3.15%)
Jun 09, 2006 24.20 24.64 24.04 24.44 3,674,480 +0.48(+1.98%)
Jun 08, 2006 24.28 24.37 23.31 23.96 5,066,378 -0.31(-1.28%)
Jun 07, 2006 24.72 25.07 24.20 24.28 5,867,647 -0.03(-0.11%)
Jun 06, 2006 25.20 25.50 23.77 24.30 9,892,040 -1.42(-5.51%)
Jun 05, 2006 26.45 26.67 25.71 25.72 6,821,490 -1.37(-5.04%)
Jun 02, 2006 28.30 28.64 27.08 27.08 7,438,260 -1.47(-5.15%)
Jun 01, 2006 28.07 28.68 27.77 28.55 2,482,929 +0.48(+1.72%)
May 31, 2006 28.29 28.36 27.90 28.07 3,087,438 -0.16(-0.58%)
May 30, 2006 28.87 28.88 28.18 28.23 1,991,201 -0.84(-2.88%)
May 26, 2006 28.93 29.22 28.81 29.07 2,259,101 +0.18(+0.63%)
May 25, 2006 29.03 29.13 28.43 28.89 2,824,512 +0.11(+0.39%)
May 24, 2006 28.36 29.19 28.16 28.78 4,918,547 +0.30(+1.06%)
May 23, 2006 28.57 29.55 28.48 28.48 3,935,786 +0.17(+0.61%)
May 22, 2006 28.04 28.52 27.66 28.30 3,762,623 -0.10(-0.37%)
May 19, 2006 28.53 28.74 28.12 28.41 3,768,291 -0.12(-0.42%)
May 18, 2006 28.17 29.33 28.17 28.53 5,357,065 +0.50(+1.79%)
May 17, 2006 27.88 28.54 27.45 28.03 4,944,921 -0.21(-0.73%)
May 16, 2006 28.83 29.26 27.94 28.23 4,533,702 -0.67(-2.33%)
May 15, 2006 29.50 29.89 28.45 28.91 3,856,318 -0.85(-2.85%)
May 12, 2006 30.25 30.31 29.55 29.76 4,717,507 -0.49(-1.63%)
May 11, 2006 31.49 31.50 30.23 30.25 3,954,641 -1.37(-4.35%)
May 10, 2006 31.38 32.04 31.30 31.62 2,487,555 +0.41(+1.33%)
May 09, 2006 31.70 31.74 30.98 31.21 1,990,391 -0.41(-1.31%)
May 08, 2006 31.25 32.17 31.25 31.62 3,290,444 -0.41(-1.27%)
May 05, 2006 30.93 32.41 30.87 32.03 4,837,691 +1.37(+4.48%)
May 04, 2006 30.87 31.18 30.62 30.66 2,050,888 -0.25(-0.81%)
May 03, 2006 30.69 31.26 30.51 30.91 5,521,321 +0.00(+0.00%)
May 02, 2006 31.51 31.64 30.57 30.91 5,026,470 -0.73(-2.32%)
May 01, 2006 32.30 32.63 31.39 31.64 3,608,083 -0.65(-2.01%)
Apr 28, 2006 32.54 33.14 32.12 32.29 3,078,762 -0.47(-1.43%)
Apr 27, 2006 32.98 33.01 31.09 32.76 6,104,893 -0.99(-2.95%)
Apr 26, 2006 32.85 34.62 32.85 33.75 4,157,879 +0.99(+3.01%)
Apr 25, 2006 34.01 34.01 32.55 32.76 3,748,627 -1.24(-3.66%)
Apr 24, 2006 34.42 34.49 33.81 34.01 1,685,939 -0.41(-1.18%)
Apr 21, 2006 34.88 34.88 34.13 34.42 1,935,909 -0.06(-0.18%)
Apr 20, 2006 33.80 34.59 33.74 34.48 3,091,139 -0.09(-0.25%)
Apr 19, 2006 35.40 35.44 34.29 34.56 2,928,965 -1.18(-3.31%)
Apr 18, 2006 33.44 35.76 32.66 35.75 6,348,386 +2.31(+6.90%)
Apr 17, 2006 34.19 34.41 33.42 33.44 2,636,774 -0.71(-2.08%)
Apr 13, 2006 34.31 34.24 33.77 34.15 2,273,675 -0.16(-0.48%)
Apr 12, 2006 35.02 35.02 34.04 34.31 3,161,931 -0.71(-2.02%)
Apr 11, 2006 35.65 35.86 34.76 35.02 2,689,637 -0.31(-0.88%)
Apr 10, 2006 35.44 35.62 35.11 35.33 2,489,522 +0.05(+0.15%)
Apr 07, 2006 34.81 35.56 34.61 35.28 3,031,336 +0.48(+1.37%)
Apr 06, 2006 35.00 35.18 34.48 34.80 2,589,579 -0.38(-1.08%)
Apr 05, 2006 33.33 35.21 33.33 35.19 2,727,115 +1.96(+5.91%)
Apr 04, 2006 33.01 33.33 32.70 33.22 1,653,782 +0.33(+1.00%)
Apr 03, 2006 33.22 33.25 32.82 32.89 1,835,042 -0.32(-0.96%)
Mar 31, 2006 33.50 33.61 33.03 33.21 1,818,154 -0.34(-1.01%)
Mar 30, 2006 34.24 34.48 33.19 33.55 2,184,260 -0.85(-2.46%)
Mar 29, 2006 34.13 34.67 33.66 34.40 1,981,831 +0.52(+1.53%)
Mar 28, 2006 34.93 35.19 33.72 33.88 2,670,782 -1.05(-2.99%)
Mar 27, 2006 34.81 35.20 34.73 34.93 2,218,615 +0.21(+0.60%)
Mar 24, 2006 34.77 34.80 33.40 34.72 3,139,259 +0.63(+1.85%)
Mar 23, 2006 32.83 34.21 32.71 34.09 3,799,523 +1.41(+4.31%)
Mar 22, 2006 32.63 33.07 32.60 32.68 2,490,100 +0.08(+0.24%)
Mar 21, 2006 33.80 33.81 32.57 32.60 3,874,016 -1.21(-3.58%)
Mar 20, 2006 34.31 34.38 33.59 33.81 2,718,440 -0.50(-1.46%)
Mar 17, 2006 34.06 34.55 33.95 34.31 2,619,654 +0.64(+1.90%)
Mar 16, 2006 33.11 33.91 32.85 33.67 2,472,402 +0.93(+2.85%)
Mar 15, 2006 32.89 33.07 32.35 32.74 3,052,851 -0.16(-0.47%)
Mar 14, 2006 31.36 33.02 31.33 32.89 4,747,004 +1.23(+3.88%)
Mar 13, 2006 31.69 32.08 31.67 31.67 1,637,240 +0.02(+0.05%)
Mar 10, 2006 31.17 31.97 31.17 31.65 2,592,471 +0.49(+1.58%)
Mar 09, 2006 32.14 32.32 31.13 31.16 2,853,430 -0.99(-3.07%)
Mar 08, 2006 32.34 32.34 31.88 32.14 3,104,673 -0.20(-0.62%)
Mar 07, 2006 32.89 33.06 31.94 32.34 3,617,222 -0.91(-2.73%)
Mar 06, 2006 33.02 33.46 33.02 33.25 3,105,136 -0.03(-0.10%)
Mar 03, 2006 33.13 33.39 32.89 33.28 2,293,571 -0.28(-0.82%)
Mar 02, 2006 33.14 33.88 32.96 33.56 1,929,547 +0.09(+0.26%)
Mar 01, 2006 33.21 33.54 32.99 33.47 2,395,595 +0.27(+0.81%)
Feb 28, 2006 34.04 34.16 33.19 33.21 2,456,555 -0.84(-2.46%)
Feb 27, 2006 34.59 34.60 33.91 34.04 2,446,029 -0.55(-1.60%)
Feb 24, 2006 34.55 34.74 34.29 34.60 2,235,156 -0.06(-0.17%)
Feb 23, 2006 35.01 35.30 34.66 34.66 2,716,357 -0.54(-1.55%)
Feb 22, 2006 33.47 35.40 33.40 35.20 5,065,105 +1.72(+5.14%)
Feb 21, 2006 32.96 33.80 32.25 33.48 4,785,176 +0.77(+2.35%)
Feb 17, 2006 33.20 33.36 32.63 32.71 2,401,842 -0.46(-1.38%)
Feb 16, 2006 33.76 34.15 32.98 33.17 4,799,635 -0.19(-0.57%)
Feb 15, 2006 33.28 33.85 33.02 33.36 3,271,474 +0.08(+0.23%)
Feb 14, 2006 32.42 33.33 31.84 33.28 3,211,671 +0.86(+2.67%)
Feb 13, 2006 32.46 32.63 32.16 32.42 2,658,289 -0.10(-0.29%)
Feb 10, 2006 32.90 32.90 32.15 32.51 2,226,134 -0.39(-1.18%)
Feb 09, 2006 33.17 33.29 32.76 32.90 3,395,823 -0.16(-0.50%)
Feb 08, 2006 32.06 33.16 31.50 33.07 4,880,259 +1.02(+3.18%)
Feb 07, 2006 32.54 32.57 31.85 32.05 6,718,078 -0.75(-2.29%)
Feb 06, 2006 33.20 33.21 32.51 32.80 4,431,678 -0.36(-1.09%)
Feb 03, 2006 32.43 33.54 31.81 33.16 6,541,560 +0.73(+2.27%)
Feb 02, 2006 33.93 34.52 32.26 32.43 5,931,268 -1.17(-3.47%)
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.