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

PulteGroup (NY: PHM )

141.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2009 8.000 8.060 7.698 7.776 8,694,372 -0.28(-3.43%)
Oct 29, 2009 8.086 8.224 7.889 8.052 9,773,005 +0.20(+2.53%)
Oct 28, 2009 8.302 8.302 7.801 7.853 10,699,263 -0.41(-5.01%)
Oct 27, 2009 8.436 8.518 8.207 8.267 8,419,637 -0.10(-1.24%)
Oct 26, 2009 8.725 8.854 8.267 8.371 9,561,119 -0.33(-3.77%)
Oct 23, 2009 8.759 8.792 8.613 8.699 10,737,283 -0.31(-3.45%)
Oct 22, 2009 8.483 9.130 8.293 9.010 12,021,549 +0.55(+6.53%)
Oct 21, 2009 8.733 8.897 8.440 8.457 8,406,966 -0.24(-2.78%)
Oct 20, 2009 8.768 8.854 8.639 8.699 10,772,251 -0.46(-5.00%)
Oct 19, 2009 9.320 9.381 9.079 9.156 5,038,952 -0.08(-0.84%)
Oct 16, 2009 9.269 9.363 9.148 9.234 7,452,268 -0.12(-1.29%)
Oct 15, 2009 9.398 9.484 9.312 9.355 4,913,783 -0.09(-1.00%)
Oct 14, 2009 9.407 9.493 9.277 9.450 8,523,029 +0.31(+3.43%)
Oct 13, 2009 8.906 9.389 8.872 9.136 8,047,540 +0.20(+2.29%)
Oct 12, 2009 9.027 9.182 8.889 8.932 4,318,931 -0.16(-1.80%)
Oct 09, 2009 9.061 9.251 8.863 9.096 5,400,179 +0.04(+0.48%)
Oct 08, 2009 8.794 9.277 8.794 9.053 10,159,227 +0.37(+4.27%)
Oct 07, 2009 9.105 9.105 8.578 8.682 10,534,564 -0.35(-3.82%)
Oct 06, 2009 9.130 9.355 8.949 9.027 7,010,759 +0.05(+0.58%)
Oct 05, 2009 8.984 9.208 8.854 8.975 5,377,369 +0.01(+0.10%)
Oct 02, 2009 9.053 9.148 8.837 8.966 6,898,935 -0.20(-2.17%)
Oct 01, 2009 9.441 9.476 9.070 9.165 10,511,916 -0.32(-3.37%)
Sep 30, 2009 9.847 9.881 9.312 9.484 11,496,700 -0.33(-3.34%)
Sep 29, 2009 9.916 9.985 9.726 9.812 5,562,549 +0.06(+0.62%)
Sep 28, 2009 9.691 9.838 9.588 9.752 3,574,797 +0.10(+1.07%)
Sep 25, 2009 9.778 10.03 9.596 9.648 6,803,539 -0.29(-2.95%)
Sep 24, 2009 10.33 10.61 9.821 9.942 12,325,629 -0.32(-3.11%)
Sep 23, 2009 10.64 10.73 10.24 10.26 17,767,572 -0.45(-4.19%)
Sep 22, 2009 10.96 11.03 10.61 10.71 6,323,206 -0.12(-1.12%)
Sep 21, 2009 10.87 11.00 10.59 10.83 6,470,957 -0.14(-1.26%)
Sep 18, 2009 11.15 11.38 10.95 10.97 10,135,048 -0.44(-3.86%)
Sep 17, 2009 11.37 11.63 10.80 11.41 9,034,285 +0.34(+3.06%)
Sep 16, 2009 10.89 11.35 10.82 11.07 8,681,286 +0.32(+2.95%)
Sep 15, 2009 10.48 10.85 10.44 10.75 7,087,493 +0.30(+2.89%)
Sep 14, 2009 10.48 10.55 10.34 10.45 6,530,691 -0.16(-1.55%)
Sep 11, 2009 10.90 10.90 10.44 10.61 5,932,274 -0.23(-2.15%)
Sep 10, 2009 10.69 10.90 10.52 10.85 3,564,058 +0.16(+1.54%)
Sep 09, 2009 10.61 10.74 10.43 10.68 6,636,226 +0.02(+0.16%)
Sep 08, 2009 10.76 10.79 10.46 10.67 5,077,266 +0.02(+0.16%)
Sep 04, 2009 10.53 10.66 10.36 10.65 4,634,627 +0.11(+1.06%)
Sep 03, 2009 10.28 10.57 10.20 10.54 6,534,455 +0.25(+2.43%)
Sep 02, 2009 10.53 10.65 10.15 10.29 8,925,666 -0.33(-3.09%)
Sep 01, 2009 10.97 11.32 10.55 10.61 9,500,268 -0.41(-3.76%)
Aug 31, 2009 11.20 11.21 10.92 11.03 7,826,504 -0.33(-2.89%)
Aug 28, 2009 11.40 11.58 11.12 11.36 7,642,333 +0.03(+0.23%)
Aug 27, 2009 11.35 11.50 10.76 11.33 10,907,266 -0.16(-1.43%)
Aug 26, 2009 11.41 11.73 11.15 11.49 8,851,400 +0.22(+1.99%)
Aug 25, 2009 11.10 11.56 11.06 11.27 10,973,174 +0.38(+3.49%)
Aug 24, 2009 11.02 11.29 10.80 10.89 8,728,953 -0.04(-0.40%)
Aug 21, 2009 10.79 11.20 10.75 10.93 10,355,841 +0.24(+2.26%)
Aug 20, 2009 10.51 10.73 10.49 10.69 10,797,067 +0.10(+0.98%)
Aug 19, 2009 10.42 10.67 10.32 10.59 8,144,095 -0.05(-0.49%)
Aug 18, 2009 10.68 10.87 10.42 10.64 13,151,649 +0.40(+3.95%)
Aug 17, 2009 10.29 10.83 10.19 10.24 9,228,919 -0.54(-5.03%)
Aug 14, 2009 10.99 11.05 10.47 10.78 6,679,251 -0.22(-1.96%)
Aug 13, 2009 11.12 11.19 10.70 10.99 7,629,525 -0.10(-0.93%)
Aug 12, 2009 10.88 11.38 10.87 11.10 11,057,956 +0.47(+4.38%)
Aug 11, 2009 10.44 10.71 10.13 10.63 15,247,770 +0.03(+0.33%)
Aug 10, 2009 10.87 10.88 10.50 10.60 8,332,491 -0.31(-2.85%)
Aug 07, 2009 10.56 11.21 10.46 10.91 15,978,469 +0.66(+6.40%)
Aug 06, 2009 10.36 10.50 10.15 10.25 9,364,716 -0.04(-0.42%)
Aug 05, 2009 10.09 10.37 9.735 10.30 12,216,900 +0.26(+2.58%)
Aug 04, 2009 9.691 10.30 9.174 10.04 20,807,636 -0.06(-0.60%)
Aug 03, 2009 9.899 10.26 9.847 10.10 11,458,803 +0.28(+2.90%)
Jul 31, 2009 9.527 9.907 9.415 9.812 9,317,265 +0.28(+2.90%)
Jul 30, 2009 9.346 9.709 9.269 9.536 11,102,337 +0.27(+2.89%)
Jul 29, 2009 9.251 9.342 9.044 9.269 6,751,705 -0.03(-0.37%)
Jul 28, 2009 8.941 9.424 8.923 9.303 10,184,195 +0.16(+1.79%)
Jul 27, 2009 8.423 9.251 8.311 9.139 11,505,910 +0.72(+8.62%)
Jul 24, 2009 8.388 8.475 8.112 8.414 1,112 -0.03(-0.31%)
Jul 23, 2009 8.155 8.587 8.052 8.440 9,055,521 +0.35(+4.38%)
Jul 22, 2009 7.681 8.173 7.655 8.086 9,421,321 +0.35(+4.58%)
Jul 21, 2009 7.905 8.060 7.698 7.732 5,809,691 -0.22(-2.71%)
Jul 20, 2009 7.896 8.155 7.870 7.948 5,012,107 +0.06(+0.77%)
Jul 17, 2009 8.026 8.060 7.810 7.888 7,973,091 +0.10(+1.33%)
Jul 16, 2009 7.612 7.845 7.404 7.784 5,130,301 +0.29(+3.92%)
Jul 15, 2009 7.413 7.534 7.318 7.491 3,813,137 +0.28(+3.95%)
Jul 14, 2009 7.077 7.284 6.913 7.206 5,679,670 +0.18(+2.58%)
Jul 13, 2009 7.033 7.077 6.818 7.025 7,093,823 +0.00(+0.00%)
Jul 10, 2009 7.016 7.120 6.835 7.025 5,500,827 -0.08(-1.09%)
Jul 09, 2009 6.869 7.137 6.869 7.102 6,940,686 +0.27(+3.91%)
Jul 08, 2009 6.999 7.059 6.766 6.835 6,995,506 -0.15(-2.10%)
Jul 07, 2009 7.085 7.146 6.982 6.982 5,328,970 -0.20(-2.76%)
Jul 06, 2009 7.301 7.379 7.077 7.180 6,766,410 -0.17(-2.35%)
Jul 02, 2009 7.689 7.689 7.353 7.353 3,920,843 -0.38(-4.91%)
Jul 01, 2009 7.689 7.853 7.586 7.732 5,087,076 +0.11(+1.47%)
Jun 30, 2009 7.741 7.862 7.560 7.620 8,107,849 -0.12(-1.56%)
Jun 29, 2009 7.620 7.758 7.430 7.741 7,502,627 +0.18(+2.40%)
Jun 26, 2009 7.801 7.862 7.543 7.560 7,434,466 -0.17(-2.23%)
Jun 25, 2009 7.525 7.776 7.517 7.732 7,455,850 +0.42(+5.79%)
Jun 24, 2009 7.465 7.754 7.249 7.310 9,856,066 -0.16(-2.08%)
Jun 23, 2009 7.715 7.732 7.413 7.465 9,854,209 -0.10(-1.37%)
Jun 22, 2009 7.473 7.724 7.473 7.568 6,267,075 -0.01(-0.11%)
Jun 19, 2009 7.482 7.646 7.439 7.577 9,165,693 +0.18(+2.45%)
Jun 18, 2009 7.594 7.672 7.318 7.396 7,536,443 -0.25(-3.27%)
Jun 17, 2009 7.491 7.776 7.266 7.646 9,413,855 +0.16(+2.07%)
Jun 16, 2009 7.620 7.750 7.366 7.491 8,364,833 +0.06(+0.81%)
Jun 15, 2009 7.543 7.551 7.370 7.430 5,737,801 -0.18(-2.38%)
Jun 12, 2009 7.655 7.715 7.448 7.612 6,994,101 -0.04(-0.56%)
Jun 11, 2009 8.060 8.129 7.621 7.655 14,162,956 -0.47(-5.74%)
Jun 10, 2009 8.414 8.431 7.983 8.121 8,240,874 -0.13(-1.57%)
Jun 09, 2009 7.957 8.388 7.853 8.250 12,049,447 +0.44(+5.64%)
Jun 08, 2009 7.819 7.914 7.698 7.810 10,699,048 +0.22(+2.84%)
Jun 05, 2009 7.620 7.819 7.387 7.594 15,283,521 +0.22(+3.04%)
Jun 04, 2009 7.525 7.525 7.163 7.370 7,483,884 -0.04(-0.58%)
Jun 03, 2009 7.810 7.810 7.292 7.413 10,344,485 -0.33(-4.24%)
Jun 02, 2009 7.499 7.870 7.426 7.741 11,863,380 +0.26(+3.46%)
Jun 01, 2009 7.845 7.845 7.422 7.482 14,093,986 -0.11(-1.48%)
May 29, 2009 7.603 7.845 7.430 7.594 10,818,172 +0.11(+1.50%)
May 28, 2009 8.319 8.328 7.284 7.482 21,840,780 -0.63(-7.77%)
May 27, 2009 8.319 8.664 8.078 8.112 11,394,152 -0.18(-2.19%)
May 26, 2009 8.069 8.406 7.905 8.293 10,965,351 +0.22(+2.67%)
May 22, 2009 8.112 8.173 7.767 8.078 7,693,830 +0.09(+1.19%)
May 21, 2009 8.095 8.207 7.793 7.983 11,440,357 -0.45(-5.32%)
May 20, 2009 8.768 9.113 8.129 8.431 15,289,467 -0.22(-2.59%)
May 19, 2009 8.768 9.027 8.479 8.656 13,413,937 -0.23(-2.62%)
May 18, 2009 8.578 8.949 8.388 8.889 12,803,825 +0.58(+6.96%)
May 15, 2009 8.595 8.751 8.181 8.311 11,185,316 -0.10(-1.23%)
May 14, 2009 8.526 8.833 8.198 8.414 13,631,125 -0.10(-1.22%)
May 13, 2009 9.053 9.053 8.427 8.518 12,390,902 -0.72(-7.84%)
May 12, 2009 9.760 9.855 8.910 9.243 12,137,386 -0.45(-4.63%)
May 11, 2009 9.648 9.899 9.389 9.691 8,778,076 -0.21(-2.09%)
May 08, 2009 9.562 9.959 9.208 9.899 12,502,043 +0.49(+5.23%)
May 07, 2009 9.985 10.00 9.061 9.407 15,035,235 -0.35(-3.63%)
May 06, 2009 10.42 10.49 9.061 9.760 33,640,944 -0.77(-7.30%)
May 05, 2009 10.49 10.70 10.20 10.53 12,454,215 -0.03(-0.25%)
May 04, 2009 9.916 10.57 9.709 10.55 9,346,917 +0.94(+9.78%)
May 01, 2009 9.821 10.10 9.450 9.614 8,079,517 -0.32(-3.21%)
Apr 30, 2009 10.45 10.57 9.821 9.933 12,983,824 -0.30(-2.95%)
Apr 29, 2009 10.14 10.52 9.916 10.24 9,216,448 +0.31(+3.13%)
Apr 28, 2009 10.06 10.16 9.743 9.924 10,124,229 -0.41(-3.93%)
Apr 27, 2009 10.14 10.74 10.09 10.33 10,876,232 -0.02(-0.17%)
Apr 24, 2009 9.657 10.53 9.648 10.35 11,751,682 +1.27(+13.97%)
Apr 23, 2009 9.657 9.916 8.759 9.079 12,444,869 -0.44(-4.62%)
Apr 22, 2009 9.432 10.26 9.199 9.519 11,485,214 -0.01(-0.09%)
Apr 21, 2009 9.010 9.614 8.923 9.527 10,977,505 +0.33(+3.56%)
Apr 20, 2009 9.674 9.847 9.122 9.199 8,963,066 -0.85(-8.42%)
Apr 17, 2009 9.674 10.30 9.631 10.05 11,310,015 +0.39(+4.02%)
Apr 16, 2009 9.502 9.769 9.148 9.657 11,731,945 +0.38(+4.09%)
Apr 15, 2009 8.708 9.579 8.630 9.277 14,648,854 +0.48(+5.50%)
Apr 14, 2009 8.690 9.096 8.561 8.794 10,023,271 -0.02(-0.20%)
Apr 13, 2009 8.544 8.897 8.475 8.811 8,394,018 +0.09(+0.99%)
Apr 09, 2009 8.561 8.941 8.345 8.725 16,206,967 +0.41(+4.88%)
Apr 08, 2009 9.105 9.148 8.052 8.319 46,078,220 -0.98(-10.49%)
Apr 07, 2009 9.709 9.786 9.260 9.294 6,424,017 -0.69(-6.91%)
Apr 06, 2009 9.700 10.02 9.484 9.985 6,414,780 +0.03(+0.26%)
Apr 03, 2009 9.821 9.993 9.493 9.959 8,874,770 +0.13(+1.32%)
Apr 02, 2009 9.959 10.08 9.588 9.829 11,917,692 +0.14(+1.42%)
Apr 01, 2009 9.225 9.924 9.027 9.691 7,483,993 +0.26(+2.74%)
Mar 31, 2009 9.605 9.631 9.001 9.432 7,879,952 -0.08(-0.82%)
Mar 30, 2009 9.536 9.553 9.260 9.510 9,905,125 -0.41(-4.17%)
Mar 26, 2009 9.743 10.24 9.743 9.924 11,997,241 +0.33(+3.42%)
Mar 25, 2009 9.493 10.64 9.208 9.596 14,895,342 +0.22(+2.30%)
Mar 24, 2009 9.407 9.683 9.225 9.381 6,729,157 -0.18(-1.90%)
Mar 23, 2009 9.139 9.562 9.087 9.562 7,698,510 +1.10(+13.06%)
Mar 20, 2009 8.932 8.966 8.328 8.457 7,739,228 -0.68(-7.39%)
Mar 19, 2009 9.709 9.741 8.872 9.133 7,718,317 -0.32(-3.36%)
Mar 18, 2009 8.708 9.838 8.328 9.450 11,930,668 +0.68(+7.78%)
Mar 17, 2009 8.388 8.777 8.086 8.768 6,969,224 +0.55(+6.72%)
Mar 16, 2009 8.742 8.880 8.173 8.216 5,925,860 -0.41(-4.80%)
Mar 13, 2009 8.794 8.880 8.173 8.630 0 -0.02(-0.20%)
Mar 12, 2009 7.879 8.690 7.681 8.647 7,283,665 +0.72(+9.03%)
Mar 11, 2009 8.207 8.259 7.750 7.931 5,420,194 -0.16(-1.92%)
Mar 10, 2009 7.171 8.190 7.171 8.086 11,460,914 +1.11(+15.97%)
Mar 09, 2009 6.697 7.404 6.654 6.973 9,514,901 +0.16(+2.28%)
Mar 06, 2009 7.146 7.271 6.680 6.818 0 -0.24(-3.42%)
Mar 05, 2009 6.938 7.223 6.904 7.059 8,824,416 -0.13(-1.80%)
Mar 04, 2009 7.215 7.335 6.869 7.189 8,633,992 -0.12(-1.65%)
Mar 02, 2009 7.465 8.129 7.258 7.310 10,609,316 -0.61(-7.73%)
Feb 27, 2009 8.000 8.518 7.819 7.922 0 -0.33(-3.97%)
Feb 26, 2009 8.630 8.880 8.198 8.250 9,389,837 -0.27(-3.14%)
Feb 25, 2009 8.483 8.785 8.026 8.518 12,245,735 -0.03(-0.30%)
Feb 24, 2009 7.793 8.941 7.724 8.544 12,712,062 +0.98(+13.01%)
Feb 23, 2009 7.655 7.940 7.430 7.560 10,597,271 +0.04(+0.57%)
Feb 20, 2009 7.232 16.10 7.120 7.517 0 -0.02(-0.23%)
Feb 19, 2009 8.345 8.466 7.525 7.534 12,856,788 -0.67(-8.20%)
Feb 18, 2009 8.768 8.820 8.034 8.207 9,344,088 -0.35(-4.13%)
Feb 17, 2009 8.811 9.044 8.449 8.561 13,648,203 -0.73(-7.89%)
Feb 13, 2009 8.992 9.458 8.777 9.294 8,803,504 +0.19(+2.09%)
Feb 12, 2009 9.027 9.208 8.414 9.105 14,199,501 -0.31(-3.30%)
Feb 11, 2009 8.966 9.717 8.552 9.415 15,916,473 +0.61(+6.96%)
Feb 10, 2009 9.752 10.18 8.639 8.803 15,507,170 -1.00(-10.21%)
Feb 09, 2009 10.65 10.65 9.614 9.804 17,613,000 -0.85(-7.94%)
Feb 06, 2009 9.579 11.10 9.527 10.65 0 +0.91(+9.40%)
Feb 05, 2009 9.148 9.933 9.079 9.735 13,508,776 +0.39(+4.16%)
Feb 04, 2009 9.527 9.717 9.113 9.346 8,643,624 -0.08(-0.82%)
Feb 03, 2009 8.837 9.571 8.794 9.424 8,428,856 +0.59(+6.64%)
Feb 02, 2009 8.621 9.294 8.492 8.837 8,075,476 +0.08(+0.89%)
Jan 30, 2009 9.269 9.359 8.690 8.759 0 -0.41(-4.52%)
Jan 29, 2009 9.933 10.13 9.122 9.174 8,235,543 -0.88(-8.75%)
Jan 28, 2009 9.441 10.41 9.432 10.05 11,215,012 +0.79(+8.57%)
Jan 27, 2009 9.502 9.838 9.079 9.260 6,219,562 -0.23(-2.45%)
Jan 26, 2009 9.338 9.924 9.122 9.493 9,852,749 +0.22(+2.42%)
Jan 23, 2009 8.759 9.553 8.682 9.269 9,623,248 +0.16(+1.80%)
Jan 22, 2009 8.768 9.389 8.768 9.105 9,182,661 -0.04(-0.47%)
Jan 21, 2009 9.191 9.251 8.371 9.148 10,933,384 +0.16(+1.83%)
Jan 20, 2009 9.588 9.665 8.802 8.984 11,187,688 -0.64(-6.64%)
Jan 16, 2009 9.657 9.864 8.984 9.622 0 +0.42(+4.60%)
Jan 15, 2009 8.803 9.700 8.462 9.199 14,004,129 +0.34(+3.80%)
Jan 14, 2009 9.130 9.329 8.716 8.863 7,073,096 -0.60(-6.30%)
Jan 13, 2009 9.208 9.648 9.061 9.458 7,715,839 +0.20(+2.14%)
Jan 12, 2009 10.18 10.28 9.165 9.260 6,806,486 -0.88(-8.68%)
Jan 09, 2009 10.67 10.68 9.691 10.14 15,966,654 -0.52(-4.86%)
Jan 08, 2009 9.942 10.74 9.924 10.66 8,171,148 +0.26(+2.49%)
Jan 07, 2009 10.72 11.00 10.18 10.40 7,688,138 -0.67(-6.08%)
Jan 06, 2009 10.55 11.13 10.51 11.07 9,801,273 +0.60(+5.68%)
Jan 05, 2009 9.562 10.61 9.415 10.48 8,492,153 +0.84(+8.68%)
Jan 02, 2009 9.571 9.717 9.061 9.640 0 +0.21(+2.20%)
Jan 01, 2009 9.320 9.614 8.794 9.432 0 +0.00(+0.00%)
Dec 31, 2008 9.320 9.614 8.794 9.432 5,398,138 +0.28(+3.11%)
Dec 30, 2008 8.733 9.165 8.431 9.148 4,787,765 +0.48(+5.58%)
Dec 29, 2008 9.001 9.061 8.457 8.664 5,634,808 -0.21(-2.33%)
Dec 26, 2008 8.846 9.070 8.725 8.872 0 -0.03(-0.29%)
Dec 24, 2008 9.372 9.372 8.846 8.897 1,484,118 -0.20(-2.18%)
Dec 23, 2008 9.320 9.320 8.846 9.096 5,361,122 +0.00(+0.00%)
Dec 22, 2008 9.493 9.562 8.906 9.096 5,526,005 -0.33(-3.48%)
Dec 19, 2008 9.933 10.08 9.407 9.424 8,350,011 -0.37(-3.79%)
Dec 18, 2008 10.35 10.74 9.441 9.795 10,505,610 -0.46(-4.46%)
Dec 17, 2008 9.925 10.45 9.685 10.25 9,392,645 +0.19(+1.88%)
Dec 16, 2008 8.764 10.09 8.696 10.06 11,071,836 +1.29(+14.71%)
Dec 15, 2008 9.272 9.384 8.532 8.773 6,441,196 -0.49(-5.29%)
Dec 12, 2008 8.635 9.487 8.498 9.263 0 +0.28(+3.06%)
Dec 11, 2008 9.487 9.590 8.825 8.988 9,907,115 -0.64(-6.61%)
Dec 10, 2008 9.246 9.839 8.739 9.624 8,874,371 +0.46(+4.97%)
Dec 09, 2008 9.831 10.59 8.945 9.169 9,836,438 -0.97(-9.58%)
Dec 08, 2008 10.48 10.54 9.427 10.14 12,942,481 -0.06(-0.59%)
Dec 05, 2008 9.745 10.30 8.962 10.20 0 +0.22(+2.24%)
Dec 04, 2008 9.573 10.72 9.298 9.977 16,457,264 +0.40(+4.13%)
Dec 03, 2008 8.954 9.874 8.033 9.581 17,059,466 +1.14(+13.44%)
Dec 02, 2008 8.188 8.704 7.715 8.446 11,305,592 +0.45(+5.59%)
Dec 01, 2008 8.515 9.074 7.973 7.999 8,824,722 -1.16(-12.68%)
Nov 28, 2008 8.928 9.435 8.627 9.160 3,610,472 -0.10(-1.11%)
Nov 26, 2008 8.197 9.444 7.913 9.263 8,453,837 +0.82(+9.67%)
Nov 25, 2008 7.767 8.730 7.767 8.446 15,085,110 +0.91(+12.10%)
Nov 24, 2008 6.175 7.844 6.034 7.534 10,208,725 +1.41(+23.03%)
Nov 21, 2008 6.881 6.975 5.582 6.124 13,851,466 -0.32(-4.94%)
Nov 20, 2008 7.147 7.603 6.365 6.442 13,325,121 -0.95(-12.91%)
Nov 19, 2008 7.792 7.947 7.345 7.397 12,358,079 -0.43(-5.49%)
Nov 18, 2008 7.655 8.119 7.371 7.827 9,299,654 +0.17(+2.25%)
Nov 17, 2008 7.569 7.990 7.474 7.655 8,147,009 -0.15(-1.98%)
Nov 14, 2008 7.586 8.455 7.543 7.810 0 +0.01(+0.11%)
Nov 13, 2008 7.466 7.810 6.717 7.801 10,271,307 +0.30(+4.01%)
Nov 12, 2008 8.033 8.033 7.276 7.500 8,794,452 -0.59(-7.33%)
Nov 11, 2008 8.119 8.463 7.758 8.093 7,660,754 -0.22(-2.69%)
Nov 10, 2008 9.083 9.736 8.180 8.317 6,239,442 -0.50(-5.66%)
Nov 07, 2008 9.375 9.470 8.472 8.816 0 -0.47(-5.09%)
Nov 06, 2008 9.143 9.530 8.756 9.289 10,948,713 +0.12(+1.31%)
Nov 05, 2008 9.220 10.24 9.151 9.169 8,524,798 -0.55(-5.66%)
Nov 04, 2008 9.323 9.814 9.048 9.719 7,588,128 +0.73(+8.13%)
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.