Skip to main content

PulteGroup (NY: PHM )

110.82 +0.13 (+0.12%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 25.69 26.49 25.38 26.14 9,394,056 +0.54(+2.09%)
Jan 30, 2019 25.58 25.71 24.61 25.60 8,716,488 -0.01(-0.04%)
Jan 29, 2019 24.11 25.83 23.59 25.61 9,842,415 +0.21(+0.81%)
Jan 28, 2019 25.13 25.77 25.06 25.40 5,759,551 +0.07(+0.26%)
Jan 25, 2019 25.30 25.74 25.08 25.34 7,784,224 +0.24(+0.97%)
Jan 24, 2019 25.13 25.47 24.97 25.09 8,460,211 -0.01(-0.04%)
Jan 23, 2019 24.71 25.13 24.59 25.10 4,038,885 +0.36(+1.44%)
Jan 22, 2019 24.93 25.10 24.56 24.75 6,175,724 -0.24(-0.98%)
Jan 18, 2019 25.34 25.35 24.76 24.99 9,093,671 -0.24(-0.97%)
Jan 17, 2019 25.10 25.71 24.99 25.24 6,521,567 -0.49(-1.90%)
Jan 16, 2019 26.34 26.38 25.70 25.72 5,256,839 -0.66(-2.49%)
Jan 15, 2019 26.17 26.65 26.03 26.38 3,514,532 +0.20(+0.75%)
Jan 14, 2019 26.73 26.92 26.12 26.18 5,837,531 -0.68(-2.52%)
Jan 11, 2019 26.38 27.18 26.34 26.86 5,210,869 -0.03(-0.10%)
Jan 10, 2019 27.10 27.23 26.61 26.89 5,917,653 -0.32(-1.17%)
Jan 09, 2019 26.77 27.43 26.33 27.21 10,108,397 +0.57(+2.15%)
Jan 08, 2019 26.79 26.81 26.12 26.64 7,402,205 +0.12(+0.46%)
Jan 07, 2019 26.11 26.88 25.86 26.51 10,261,560 +0.95(+3.71%)
Jan 04, 2019 24.65 25.57 24.56 25.56 6,679,169 +1.18(+4.86%)
Jan 03, 2019 24.50 24.89 24.10 24.38 6,295,087 -0.28(-1.14%)
Jan 02, 2019 24.06 24.90 23.91 24.66 7,335,572 +0.23(+0.96%)
Dec 31, 2018 24.57 24.72 23.68 24.43 3,133,863 -0.05(-0.19%)
Dec 28, 2018 24.52 24.87 24.10 24.47 3,100,241 +0.04(+0.15%)
Dec 27, 2018 23.83 24.45 23.62 24.44 3,414,424 +0.14(+0.58%)
Dec 26, 2018 23.35 24.32 23.07 24.30 3,732,591 +1.10(+4.74%)
Dec 24, 2018 23.50 23.72 22.98 23.20 2,560,374 -0.42(-1.79%)
Dec 21, 2018 24.25 24.67 23.56 23.62 10,735,295 -0.63(-2.60%)
Dec 20, 2018 24.14 24.88 24.05 24.25 6,662,009 +0.00(+0.00%)
Dec 19, 2018 24.93 25.34 24.20 24.25 7,746,428 -0.63(-2.53%)
Dec 18, 2018 24.35 25.14 24.20 24.88 8,235,400 +0.78(+3.24%)
Dec 17, 2018 23.90 24.51 23.63 24.10 7,192,240 +0.13(+0.55%)
Dec 14, 2018 23.88 24.61 23.88 23.97 4,488,443 -0.19(-0.78%)
Dec 13, 2018 24.56 24.72 24.09 24.15 3,376,228 -0.32(-1.30%)
Dec 12, 2018 24.36 24.77 23.99 24.47 4,268,387 +0.37(+1.55%)
Dec 11, 2018 24.25 24.60 23.96 24.10 5,712,113 +0.18(+0.74%)
Dec 10, 2018 24.55 24.85 23.79 23.92 7,095,692 -0.63(-2.55%)
Dec 07, 2018 24.93 25.35 24.55 24.55 5,235,590 -0.39(-1.58%)
Dec 06, 2018 23.69 25.00 23.51 24.94 8,013,286 +0.95(+3.98%)
Dec 04, 2018 24.67 24.94 23.83 23.99 10,932,271 -1.11(-4.44%)
Dec 03, 2018 25.01 25.17 24.10 25.10 6,613,589 +0.28(+1.13%)
Nov 30, 2018 24.99 25.19 24.69 24.82 6,676,137 -0.20(-0.79%)
Nov 29, 2018 24.93 25.40 24.87 25.01 9,356,812 -0.01(-0.04%)
Nov 28, 2018 24.83 25.06 23.81 25.02 7,198,813 +0.32(+1.29%)
Nov 27, 2018 24.28 24.89 24.25 24.71 6,680,999 +0.20(+0.80%)
Nov 26, 2018 24.53 24.66 24.16 24.51 6,753,221 +0.25(+1.04%)
Nov 23, 2018 23.93 24.45 23.93 24.26 2,284,400 +0.24(+1.01%)
Nov 21, 2018 24.01 24.01 24.01 0 +0.31(+1.30%)
Nov 20, 2018 23.33 24.20 23.33 23.70 8,176,307 +0.10(+0.44%)
Nov 19, 2018 23.35 23.79 23.03 23.60 8,886,669 +0.23(+1.00%)
Nov 16, 2018 22.32 23.51 22.23 23.37 8,018,053 +0.80(+3.57%)
Nov 15, 2018 22.32 22.59 21.72 22.56 8,852,736 -0.40(-1.75%)
Nov 14, 2018 23.04 23.31 22.67 22.97 4,842,540 +0.14(+0.62%)
Nov 13, 2018 22.63 23.01 22.38 22.82 7,409,133 +0.36(+1.58%)
Nov 12, 2018 22.11 22.76 22.08 22.47 6,295,216 -0.40(-1.76%)
Nov 09, 2018 22.67 23.22 22.63 22.87 6,213,443 +0.20(+0.87%)
Nov 08, 2018 22.90 23.20 21.99 22.68 9,828,287 -0.81(-3.47%)
Nov 07, 2018 23.44 23.52 22.94 23.49 5,808,847 +0.20(+0.84%)
Nov 06, 2018 23.07 23.40 22.84 23.29 3,968,134 +0.14(+0.61%)
Nov 05, 2018 22.70 23.32 22.62 23.15 5,023,765 +0.44(+1.94%)
Nov 02, 2018 23.27 23.28 22.35 22.71 7,570,961 -0.37(-1.58%)
Nov 01, 2018 23.00 23.47 22.68 23.08 10,533,514 +0.08(+0.37%)
Oct 31, 2018 23.55 23.77 22.81 22.99 15,994,610 -0.31(-1.33%)
Oct 30, 2018 21.80 23.45 21.59 23.30 14,392,593 +1.39(+6.32%)
Oct 29, 2018 22.80 22.90 21.66 21.92 9,642,438 -0.48(-2.13%)
Oct 26, 2018 21.26 22.91 21.00 22.39 14,873,818 +0.72(+3.32%)
Oct 25, 2018 21.25 21.97 21.16 21.67 13,704,567 +0.95(+4.61%)
Oct 24, 2018 21.07 21.85 20.68 20.72 14,544,503 -0.24(-1.16%)
Oct 23, 2018 19.37 21.37 19.32 20.96 18,119,842 +1.42(+7.28%)
Oct 22, 2018 20.05 20.25 19.54 19.54 9,634,534 -0.66(-3.24%)
Oct 19, 2018 21.01 21.12 20.06 20.20 6,023,344 -0.80(-3.83%)
Oct 18, 2018 20.87 21.32 20.79 21.00 7,448,914 -0.36(-1.67%)
Oct 17, 2018 21.67 21.89 21.08 21.36 6,437,690 -0.75(-3.39%)
Oct 16, 2018 21.67 22.13 21.42 22.10 4,049,763 +0.64(+2.96%)
Oct 15, 2018 21.34 21.66 21.29 21.47 3,372,893 +0.05(+0.22%)
Oct 12, 2018 22.15 22.15 21.22 21.42 6,326,178 -0.39(-1.80%)
Oct 11, 2018 22.00 22.40 21.76 21.81 5,713,317 -0.24(-1.10%)
Oct 10, 2018 22.24 22.71 22.03 22.06 4,804,187 -0.27(-1.22%)
Oct 09, 2018 22.58 22.68 22.09 22.33 5,268,085 -0.32(-1.41%)
Oct 08, 2018 22.24 22.73 22.23 22.65 4,522,475 +0.32(+1.43%)
Oct 05, 2018 22.30 22.53 21.69 22.33 7,670,446 +0.07(+0.29%)
Oct 04, 2018 22.39 22.40 21.95 22.26 7,380,073 -0.28(-1.25%)
Oct 03, 2018 23.13 23.24 22.38 22.54 8,314,635 -0.51(-2.23%)
Oct 02, 2018 22.85 23.38 22.84 23.06 5,856,013 +0.12(+0.53%)
Oct 01, 2018 23.26 23.42 22.92 22.94 5,997,053 -0.24(-1.05%)
Sep 28, 2018 23.39 23.63 23.09 23.18 6,336,864 -0.20(-0.84%)
Sep 27, 2018 23.69 23.70 23.18 23.38 5,630,917 -0.51(-2.15%)
Sep 26, 2018 24.40 24.61 23.55 23.89 5,166,410 -0.35(-1.43%)
Sep 25, 2018 24.14 24.47 24.09 24.24 4,535,521 +0.20(+0.82%)
Sep 24, 2018 24.39 24.43 24.02 24.04 7,105,012 -0.53(-2.17%)
Sep 21, 2018 24.37 24.60 23.92 24.57 8,588,245 -0.12(-0.49%)
Sep 20, 2018 25.00 25.09 24.30 24.70 8,396,299 -0.28(-1.12%)
Sep 19, 2018 25.12 25.43 24.96 24.98 2,593,887 -0.23(-0.93%)
Sep 18, 2018 24.99 25.44 24.94 25.21 3,394,541 +0.27(+1.09%)
Sep 17, 2018 25.26 25.56 24.89 24.94 3,673,360 -0.26(-1.04%)
Sep 14, 2018 24.81 25.40 24.55 25.20 4,157,676 +0.17(+0.67%)
Sep 13, 2018 25.49 25.81 24.46 25.03 4,857,573 -0.59(-2.29%)
Sep 12, 2018 25.30 25.71 25.15 25.62 3,023,699 +0.34(+1.33%)
Sep 11, 2018 25.02 25.72 24.91 25.29 3,742,212 +0.21(+0.82%)
Sep 10, 2018 25.16 25.35 24.87 25.08 4,330,406 -0.01(-0.04%)
Sep 07, 2018 25.94 25.98 25.08 25.09 6,668,750 -1.09(-4.17%)
Sep 06, 2018 26.28 26.82 26.03 26.18 5,459,179 -0.42(-1.58%)
Sep 05, 2018 26.12 26.81 26.02 26.60 6,054,418 +0.48(+1.86%)
Sep 04, 2018 26.04 26.29 25.90 26.12 3,412,319 +0.05(+0.18%)
Aug 31, 2018 26.07 26.07 26.07 0 +0.04(+0.14%)
Aug 30, 2018 26.41 26.61 25.95 26.03 3,122,203 -0.39(-1.48%)
Aug 29, 2018 26.41 26.63 26.04 26.42 2,925,704 -0.10(-0.39%)
Aug 28, 2018 26.97 27.00 26.38 26.53 4,170,354 -0.49(-1.83%)
Aug 27, 2018 26.65 27.12 26.53 27.02 3,416,457 +0.39(+1.47%)
Aug 24, 2018 26.75 26.95 26.58 26.63 2,254,509 -0.19(-0.70%)
Aug 23, 2018 27.36 27.37 26.67 26.82 3,486,892 -0.59(-2.14%)
Aug 22, 2018 27.57 27.65 27.21 27.40 4,328,566 -0.27(-0.98%)
Aug 21, 2018 26.79 27.71 26.79 27.67 5,550,910 +1.44(+5.47%)
Aug 20, 2018 26.32 26.48 26.23 26.24 3,699,538 +0.04(+0.14%)
Aug 17, 2018 26.12 26.38 26.01 26.20 2,223,846 +0.04(+0.14%)
Aug 16, 2018 26.02 26.44 25.94 26.16 2,764,633 +0.29(+1.12%)
Aug 15, 2018 25.84 25.90 25.53 25.87 2,689,968 -0.10(-0.39%)
Aug 14, 2018 25.84 26.10 25.75 25.98 3,331,121 +0.19(+0.72%)
Aug 13, 2018 26.76 26.81 25.55 25.79 6,995,479 -1.02(-3.79%)
Aug 10, 2018 27.16 27.16 26.57 26.81 5,385,712 -0.55(-2.01%)
Aug 09, 2018 27.51 27.70 27.28 27.36 3,263,980 -0.08(-0.31%)
Aug 08, 2018 27.40 27.51 27.18 27.44 3,162,434 +0.06(+0.20%)
Aug 07, 2018 26.76 27.48 26.72 27.38 5,014,599 +0.60(+2.23%)
Aug 06, 2018 26.58 26.80 26.22 26.79 4,252,949 +0.07(+0.28%)
Aug 03, 2018 26.64 26.89 26.52 26.71 4,020,012 +0.07(+0.28%)
Aug 02, 2018 26.55 26.83 26.40 26.64 5,250,917 -0.20(-0.73%)
Aug 01, 2018 26.60 26.87 26.36 26.83 8,656,443 +0.26(+0.98%)
Jul 31, 2018 26.38 26.86 26.17 26.57 5,356,624 +0.33(+1.24%)
Jul 30, 2018 26.25 26.59 26.11 26.25 4,768,981 +0.01(+0.04%)
Jul 27, 2018 26.88 27.36 25.84 26.24 8,685,779 -0.79(-2.93%)
Jul 26, 2018 26.56 27.16 25.70 27.03 11,345,518 +0.00(+0.00%)
Jul 25, 2018 28.07 28.07 26.56 27.03 10,513,632 -1.08(-3.85%)
Jul 24, 2018 28.40 28.86 27.95 28.11 6,118,676 -0.63(-2.21%)
Jul 23, 2018 29.24 28.54 28.75 6,457,869 -0.27(-0.93%)
Jul 20, 2018 29.18 29.20 28.77 29.02 5,384,803 -0.17(-0.58%)
Jul 19, 2018 28.88 29.44 28.72 29.18 4,906,474 +0.30(+1.03%)
Jul 18, 2018 28.48 28.91 28.24 28.89 4,887,175 +0.05(+0.16%)
Jul 17, 2018 28.10 28.89 28.09 28.84 5,213,177 +0.74(+2.62%)
Jul 16, 2018 27.62 28.14 27.39 28.10 5,499,066 +0.45(+1.62%)
Jul 13, 2018 27.63 27.84 27.39 27.65 2,501,924 +0.02(+0.07%)
Jul 12, 2018 27.56 27.75 27.14 27.64 2,608,291 +0.22(+0.82%)
Jul 11, 2018 27.33 27.63 27.23 27.41 3,959,720 -0.10(-0.37%)
Jul 10, 2018 27.76 27.79 27.39 27.51 4,303,106 -0.13(-0.47%)
Jul 09, 2018 27.53 27.79 27.32 27.65 5,348,730 +0.31(+1.13%)
Jul 06, 2018 27.24 27.55 27.03 27.34 2,357,884 +0.13(+0.48%)
Jul 05, 2018 27.09 27.24 26.78 27.21 2,874,258 +0.30(+1.11%)
Jul 03, 2018 26.91 26.91 26.91 0 -0.02(-0.07%)
Jul 02, 2018 26.63 26.94 26.54 26.93 3,181,628 +0.11(+0.42%)
Jun 29, 2018 26.85 27.18 26.68 26.82 4,326,440 +0.37(+1.41%)
Jun 28, 2018 26.22 26.48 25.91 26.44 4,602,566 +0.17(+0.64%)
Jun 27, 2018 26.79 26.79 26.20 26.27 4,967,451 -0.41(-1.54%)
Jun 26, 2018 26.82 27.22 26.45 26.68 6,756,388 +0.35(+1.31%)
Jun 25, 2018 26.74 26.88 26.13 26.34 4,745,485 -0.50(-1.88%)
Jun 22, 2018 27.24 27.28 26.63 26.84 5,750,030 -0.36(-1.34%)
Jun 21, 2018 27.42 27.60 27.14 27.21 3,192,027 -0.20(-0.71%)
Jun 20, 2018 27.38 27.54 26.82 27.40 4,843,732 -0.05(-0.17%)
Jun 19, 2018 27.59 27.85 27.17 27.45 6,374,568 -0.18(-0.64%)
Jun 18, 2018 28.10 28.62 27.43 27.63 6,618,998 -0.70(-2.47%)
Jun 15, 2018 28.73 27.67 28.33 8,152,116 -0.40(-1.40%)
Jun 14, 2018 28.75 28.90 28.33 28.73 5,565,645 +0.02(+0.06%)
Jun 13, 2018 30.55 30.57 28.52 28.71 10,635,923 -2.05(-6.67%)
Jun 12, 2018 30.33 30.82 30.22 30.76 3,947,110 +0.67(+2.23%)
Jun 11, 2018 30.37 30.47 29.93 30.09 3,524,883 -0.28(-0.92%)
Jun 08, 2018 29.22 30.44 29.14 30.37 7,731,651 +1.13(+3.86%)
Jun 07, 2018 29.08 29.43 29.01 29.24 3,935,870 +0.19(+0.64%)
Jun 06, 2018 29.05 29.05 4,662,726 +0.48(+1.70%)
Jun 05, 2018 28.19 28.61 28.17 28.57 3,405,924 +0.33(+1.15%)
Jun 04, 2018 28.35 28.45 28.18 28.24 2,133,795 +0.01(+0.03%)
Jun 01, 2018 28.30 28.40 27.99 28.23 2,637,438 +0.10(+0.36%)
May 31, 2018 28.23 28.34 27.96 28.13 3,831,667 +0.00(+0.00%)
May 30, 2018 28.75 28.83 28.09 28.13 3,348,222 -0.40(-1.40%)
May 29, 2018 28.05 28.85 28.05 28.53 3,243,687 +0.20(+0.69%)
May 25, 2018 28.34 28.34 28.34 0 +0.33(+1.16%)
May 24, 2018 27.91 28.24 27.64 28.01 3,245,617 +0.10(+0.37%)
May 23, 2018 27.26 28.11 27.25 27.91 3,932,189 +0.49(+1.80%)
May 22, 2018 27.56 27.68 26.89 27.42 5,586,759 -0.39(-1.40%)
May 21, 2018 27.97 28.15 27.62 27.81 3,613,433 -0.01(-0.03%)
May 18, 2018 27.47 27.95 27.34 27.82 3,613,583 +0.31(+1.12%)
May 17, 2018 27.33 27.72 27.21 27.51 4,689,235 +0.16(+0.58%)
May 16, 2018 27.06 27.40 26.65 27.35 7,605,081 +0.10(+0.38%)
May 15, 2018 28.50 28.53 27.16 27.25 7,574,178 -1.54(-5.36%)
May 14, 2018 29.24 29.36 28.69 28.79 2,998,491 -0.33(-1.15%)
May 11, 2018 28.83 29.36 28.83 29.13 3,025,194 +0.25(+0.87%)
May 10, 2018 28.87 29.18 28.80 28.88 4,517,443 +0.27(+0.94%)
May 09, 2018 29.05 29.10 27.97 28.61 5,966,530 -0.38(-1.32%)
May 08, 2018 28.83 29.39 28.75 28.99 5,951,749 +0.15(+0.52%)
May 07, 2018 28.89 29.05 28.65 28.84 4,211,582 +0.03(+0.10%)
May 04, 2018 28.67 28.99 28.47 28.81 2,984,755 +0.08(+0.29%)
May 03, 2018 28.30 28.75 28.06 28.73 4,782,509 +0.31(+1.08%)
May 02, 2018 28.67 28.92 28.26 28.42 5,570,553 -0.30(-1.04%)
May 01, 2018 28.20 28.86 28.11 28.72 4,404,746 +0.48(+1.71%)
Apr 30, 2018 28.90 29.18 28.12 28.23 6,965,652 -0.65(-2.25%)
Apr 27, 2018 28.89 29.36 28.85 28.89 5,452,804 -0.01(-0.03%)
Apr 26, 2018 28.90 29.04 28.19 28.89 7,121,983 +0.50(+1.77%)
Apr 25, 2018 28.27 28.44 27.73 28.39 8,178,924 +0.82(+2.97%)
Apr 24, 2018 28.08 28.52 27.13 27.57 10,340,430 +0.77(+2.88%)
Apr 23, 2018 26.63 26.98 26.29 26.80 4,532,644 +0.26(+0.98%)
Apr 20, 2018 26.78 27.03 26.47 26.54 5,128,471 -0.20(-0.76%)
Apr 19, 2018 27.79 27.82 26.37 26.75 5,440,311 -1.11(-3.97%)
Apr 18, 2018 27.95 28.14 27.84 27.85 2,715,654 +0.07(+0.27%)
Apr 17, 2018 27.70 27.89 27.54 27.78 2,032,886 +0.28(+1.01%)
Apr 16, 2018 27.38 27.77 27.13 27.50 3,582,543 +0.26(+0.96%)
Apr 13, 2018 27.26 27.55 26.93 27.24 3,079,189 +0.17(+0.62%)
Apr 12, 2018 27.61 27.65 26.89 27.07 5,437,671 -0.41(-1.49%)
Apr 11, 2018 27.57 27.91 27.41 27.48 3,119,555 -0.26(-0.94%)
Apr 10, 2018 28.03 28.31 27.65 27.74 3,922,215 -0.03(-0.10%)
Apr 09, 2018 28.09 28.36 27.73 27.77 3,298,942 -0.16(-0.57%)
Apr 06, 2018 28.38 28.75 27.51 27.93 5,388,706 -0.73(-2.53%)
Apr 05, 2018 28.60 28.99 28.36 28.65 6,820,841 +0.29(+1.02%)
Apr 04, 2018 26.57 28.51 26.37 28.36 8,364,610 +1.69(+6.35%)
Apr 03, 2018 26.70 26.77 26.06 26.67 3,843,843 +0.10(+0.39%)
Apr 02, 2018 27.35 27.37 25.99 26.57 5,768,235 -0.86(-3.12%)
Mar 29, 2018 27.43 27.43 27.43 0 +0.38(+1.41%)
Mar 28, 2018 27.14 27.40 26.88 27.04 4,189,805 -0.14(-0.51%)
Mar 27, 2018 27.21 27.57 26.98 27.18 4,528,298 +0.06(+0.21%)
Mar 26, 2018 27.03 27.29 26.65 27.13 3,413,650 +0.48(+1.82%)
Mar 23, 2018 27.23 27.70 26.61 26.64 3,294,976 -0.33(-1.21%)
Mar 22, 2018 27.07 27.66 26.97 26.97 5,334,459 -0.36(-1.33%)
Mar 21, 2018 26.98 27.63 26.87 27.33 4,902,760 +0.43(+1.59%)
Mar 20, 2018 27.13 27.33 26.87 26.90 2,816,466 -0.16(-0.58%)
Mar 19, 2018 27.21 27.34 26.83 27.06 2,521,315 -0.26(-0.95%)
Mar 16, 2018 26.94 27.42 26.61 27.32 6,768,459 +0.38(+1.42%)
Mar 15, 2018 27.53 27.60 26.86 26.94 3,891,154 -0.46(-1.66%)
Mar 14, 2018 28.25 28.25 27.37 27.40 7,961,867 -0.83(-2.92%)
Mar 13, 2018 28.20 28.49 28.11 28.22 3,146,179 +0.24(+0.86%)
Mar 12, 2018 27.81 28.09 27.74 27.98 3,941,465 +0.13(+0.47%)
Mar 09, 2018 27.54 27.86 27.14 27.85 2,958,045 +0.48(+1.76%)
Mar 08, 2018 27.56 27.59 27.04 27.37 3,538,038 -0.09(-0.34%)
Mar 07, 2018 27.80 27.27 27.46 3,058,241 -0.26(-0.94%)
Mar 06, 2018 27.34 27.75 27.06 27.72 4,448,778 +0.55(+2.01%)
Mar 05, 2018 26.69 27.37 26.55 27.17 7,407,660 +0.33(+1.24%)
Mar 02, 2018 26.36 26.89 26.15 26.84 5,764,846 +0.21(+0.80%)
Mar 01, 2018 26.06 26.63 25.90 26.63 9,092,082 +0.60(+2.32%)
Feb 28, 2018 26.49 26.65 25.81 26.02 8,698,035 -0.40(-1.51%)
Feb 27, 2018 27.32 27.76 26.41 26.42 6,210,602 -0.78(-2.86%)
Feb 26, 2018 27.31 27.35 26.85 27.20 3,114,689 +0.06(+0.24%)
Feb 23, 2018 27.10 27.23 26.66 27.14 4,185,087 +0.07(+0.27%)
Feb 22, 2018 27.00 27.06 3,823,150 -0.14(-0.51%)
Feb 21, 2018 27.43 28.20 27.20 27.20 5,623,341 -0.12(-0.44%)
Feb 20, 2018 27.52 27.67 27.13 27.32 3,710,009 -0.25(-0.91%)
Feb 16, 2018 27.57 27.57 27.57 0 +0.22(+0.81%)
Feb 15, 2018 27.58 27.58 26.92 27.35 5,720,366 +0.04(+0.14%)
Feb 14, 2018 26.69 27.48 26.58 27.31 6,660,234 +0.43(+1.59%)
Feb 13, 2018 26.96 27.14 26.70 26.89 4,212,575 -0.17(-0.62%)
Feb 12, 2018 26.95 27.34 26.79 27.05 7,175,164 +0.44(+1.64%)
Feb 09, 2018 26.97 27.06 25.99 26.62 7,410,723 +0.04(+0.14%)
Feb 08, 2018 27.78 27.95 26.58 26.58 6,215,045 -1.15(-4.15%)
Feb 07, 2018 27.89 28.75 27.72 27.73 6,038,391 -0.23(-0.83%)
Feb 06, 2018 26.45 28.15 26.27 27.96 6,632,094 +0.36(+1.31%)
Feb 05, 2018 28.17 28.77 27.03 27.60 9,329,833 -0.86(-3.03%)
Feb 02, 2018 28.87 29.05 28.29 28.46 6,426,524 -0.70(-2.42%)
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.