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

PulteGroup (NY: PHM )

114.41 +0.32 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2008 12.22 12.88 11.87 12.58 7,493,711 +0.44(+3.63%)
Mar 28, 2008 12.54 12.54 12.03 12.14 5,447,973 -0.33(-2.64%)
Mar 27, 2008 12.45 13.05 12.33 12.47 12,163,537 +0.20(+1.62%)
Mar 26, 2008 12.92 13.15 12.13 12.27 12,097,455 -0.74(-5.71%)
Mar 25, 2008 13.61 13.82 12.98 13.01 13,991,231 -0.37(-2.78%)
Mar 24, 2008 12.93 14.29 12.29 13.38 14,658,341 +0.70(+5.52%)
Mar 21, 2008 11.67 12.86 11.33 12.68 16,603,969 +0.00(+0.00%)
Mar 20, 2008 11.67 12.86 11.33 12.68 16,603,969 +1.35(+11.90%)
Mar 19, 2008 11.28 11.93 11.13 11.33 12,554,107 +0.13(+1.16%)
Mar 18, 2008 10.71 11.72 10.46 11.20 12,974,912 +1.13(+11.24%)
Mar 17, 2008 9.942 10.52 9.691 10.07 10,404,178 -0.51(-4.82%)
Mar 14, 2008 10.95 11.24 10.31 10.58 11,795,112 -0.37(-3.39%)
Mar 13, 2008 9.803 11.06 9.665 10.95 10,962,666 +0.76(+7.46%)
Mar 12, 2008 10.91 10.98 10.18 10.19 7,244,456 -0.61(-5.68%)
Mar 11, 2008 10.81 11.07 10.05 10.81 15,791,306 +0.62(+6.11%)
Mar 10, 2008 10.29 10.75 9.976 10.18 11,122,026 -0.06(-0.59%)
Mar 07, 2008 10.34 10.80 9.855 10.24 9,698,300 -0.29(-2.79%)
Mar 06, 2008 11.26 11.27 10.41 10.54 6,577,332 -0.80(-7.09%)
Mar 05, 2008 11.21 11.84 10.97 11.34 10,444,725 +0.21(+1.86%)
Mar 04, 2008 10.80 11.40 10.50 11.13 12,763,577 +0.24(+2.22%)
Mar 03, 2008 11.55 11.64 10.71 10.89 10,903,950 -0.81(-6.94%)
Feb 29, 2008 12.67 12.67 10.97 11.71 10,152,889 -1.13(-8.82%)
Feb 28, 2008 13.52 13.64 12.75 12.84 8,387,891 -0.92(-6.66%)
Feb 27, 2008 13.33 14.14 13.18 13.75 13,578,460 +0.36(+2.71%)
Feb 26, 2008 12.71 13.60 12.55 13.39 18,533,488 +0.64(+5.02%)
Feb 25, 2008 12.75 12.84 12.41 12.75 11,253,320 +0.03(+0.27%)
Feb 22, 2008 12.53 12.73 12.08 12.72 7,760,390 +0.22(+1.73%)
Feb 21, 2008 12.82 13.05 12.33 12.50 10,457,833 -0.29(-2.30%)
Feb 20, 2008 12.10 12.98 12.06 12.79 18,446,540 +0.55(+4.52%)
Feb 19, 2008 12.09 12.35 11.63 12.24 13,164,479 +0.50(+4.27%)
Feb 18, 2008 12.25 12.31 11.46 11.74 0 +0.00(+0.00%)
Feb 15, 2008 12.25 12.31 11.46 11.74 6,591,419 -0.59(-4.77%)
Feb 14, 2008 12.80 12.89 12.13 12.33 6,219,109 -0.44(-3.45%)
Feb 13, 2008 12.54 12.83 12.15 12.77 7,922,581 +0.47(+3.79%)
Feb 12, 2008 12.86 12.88 12.22 12.30 8,180,572 -0.45(-3.53%)
Feb 11, 2008 12.54 12.91 12.15 12.75 9,804,281 +0.22(+1.79%)
Feb 08, 2008 12.68 13.04 12.12 12.53 8,691,860 -0.21(-1.63%)
Feb 07, 2008 11.84 13.35 11.84 12.73 12,403,930 +0.42(+3.44%)
Feb 06, 2008 12.77 13.03 12.10 12.31 10,431,558 -0.44(-3.46%)
Feb 05, 2008 13.37 13.91 12.63 12.75 14,891,723 -0.42(-3.22%)
Feb 04, 2008 13.49 13.62 12.93 13.18 9,748,705 -0.52(-3.79%)
Feb 01, 2008 13.53 13.89 13.08 13.69 20,091,020 -0.44(-3.12%)
Jan 31, 2008 11.29 14.38 11.08 14.13 26,591,802 +2.40(+20.49%)
Jan 30, 2008 12.71 12.91 11.24 11.73 19,767,758 -1.11(-8.62%)
Jan 29, 2008 11.97 13.26 11.82 12.84 15,745,680 +0.82(+6.83%)
Jan 28, 2008 11.32 12.04 9.925 12.02 11,397,673 +0.69(+6.11%)
Jan 25, 2008 11.26 12.48 11.26 11.32 14,435,587 +0.22(+1.95%)
Jan 24, 2008 11.25 11.26 10.47 11.11 12,098,006 -0.22(-1.98%)
Jan 23, 2008 9.060 11.37 8.861 11.33 22,780,302 +2.05(+22.07%)
Jan 22, 2008 8.066 9.406 8.066 9.285 11,328,994 +0.64(+7.40%)
Jan 21, 2008 8.429 8.827 8.386 8.645 0 +0.00(+0.00%)
Jan 18, 2008 8.429 8.827 8.386 8.645 13,317,870 +0.26(+3.09%)
Jan 17, 2008 8.170 8.602 8.005 8.386 12,525,181 +0.23(+2.86%)
Jan 16, 2008 7.357 8.507 7.357 8.152 14,046,268 +0.54(+7.16%)
Jan 15, 2008 8.040 8.092 7.495 7.608 10,432,622 -0.55(-6.78%)
Jan 14, 2008 7.979 8.239 7.772 8.161 8,849,471 +0.26(+3.28%)
Jan 11, 2008 7.971 8.239 7.651 7.902 10,066,359 -0.13(-1.61%)
Jan 10, 2008 7.651 8.291 7.331 8.031 11,645,647 +0.44(+5.81%)
Jan 09, 2008 7.478 7.599 7.089 7.590 8,817,284 +0.10(+1.39%)
Jan 08, 2008 7.737 8.178 7.452 7.487 10,368,019 -0.34(-4.31%)
Jan 07, 2008 7.902 8.126 7.737 7.824 9,968,785 -0.08(-0.98%)
Jan 04, 2008 8.299 8.299 7.789 7.902 9,485,847 -0.55(-6.54%)
Jan 03, 2008 8.956 9.025 8.351 8.455 6,339,446 -0.55(-6.14%)
Jan 02, 2008 9.077 9.259 8.913 9.008 5,471,115 -0.10(-1.14%)
Jan 01, 2008 8.878 9.475 8.749 9.112 0 +0.00(+0.00%)
Dec 31, 2007 8.878 9.475 8.749 9.112 5,576,657 +0.19(+2.13%)
Dec 28, 2007 9.293 9.328 8.792 8.922 4,020,452 -0.33(-3.55%)
Dec 27, 2007 8.999 9.397 8.991 9.250 5,607,163 +0.06(+0.66%)
Dec 26, 2007 9.121 9.242 8.835 9.190 4,226,785 +0.16(+1.82%)
Dec 24, 2007 8.861 9.060 8.766 9.025 2,325,377 +0.16(+1.75%)
Dec 21, 2007 8.930 8.939 8.593 8.870 10,740,310 +0.08(+0.88%)
Dec 20, 2007 8.827 8.904 8.602 8.792 7,880,463 -0.01(-0.10%)
Dec 19, 2007 8.619 8.878 8.610 8.801 5,663,175 -0.04(-0.49%)
Dec 18, 2007 8.818 9.034 8.697 8.844 10,746,741 +0.10(+1.19%)
Dec 17, 2007 8.904 9.319 8.697 8.740 8,566,134 -0.22(-2.51%)
Dec 14, 2007 9.267 9.293 8.835 8.965 8,027,153 -0.47(-4.95%)
Dec 13, 2007 9.553 9.648 9.164 9.432 8,479,065 -0.17(-1.80%)
Dec 12, 2007 9.795 10.16 9.302 9.605 8,382,589 +0.33(+3.54%)
Dec 11, 2007 10.61 10.96 9.224 9.276 12,162,639 -1.28(-12.12%)
Dec 10, 2007 10.01 10.67 9.778 10.56 7,825,614 +0.60(+5.99%)
Dec 07, 2007 9.950 10.35 9.734 9.959 12,549,698 +0.01(+0.09%)
Dec 06, 2007 8.956 10.12 8.775 9.950 17,863,352 +1.12(+12.73%)
Dec 05, 2007 8.706 8.878 8.636 8.827 6,249,237 +0.31(+3.65%)
Dec 04, 2007 8.628 8.974 8.463 8.515 8,287,621 -0.18(-2.09%)
Dec 03, 2007 8.930 8.991 8.463 8.697 9,952,184 -0.14(-1.57%)
Nov 30, 2007 8.507 8.982 8.507 8.835 14,656,243 +0.67(+8.26%)
Nov 29, 2007 8.230 8.377 7.997 8.161 6,440,141 -0.08(-0.94%)
Nov 28, 2007 8.152 8.360 7.979 8.239 10,556,697 +0.39(+4.96%)
Nov 27, 2007 8.386 8.394 7.590 7.850 19,732,758 -0.07(-0.87%)
Nov 26, 2007 8.342 8.342 7.893 7.919 13,187,116 -0.41(-4.88%)
Nov 23, 2007 8.170 8.394 8.135 8.325 4,297,035 +0.33(+4.11%)
Nov 21, 2007 9.069 9.069 7.781 7.997 19,424,596 -1.17(-12.74%)
Nov 20, 2007 10.41 10.68 8.654 9.164 20,609,524 -1.04(-10.17%)
Nov 19, 2007 11.06 11.06 10.17 10.20 6,421,834 -0.90(-8.10%)
Nov 16, 2007 11.42 11.52 10.90 11.10 3,868,745 -0.27(-2.36%)
Nov 15, 2007 11.60 11.81 11.28 11.37 3,234,777 -0.26(-2.23%)
Nov 14, 2007 11.92 12.43 11.57 11.63 6,676,991 -0.20(-1.68%)
Nov 13, 2007 11.34 11.85 11.32 11.83 5,811,661 +0.61(+5.47%)
Nov 12, 2007 10.98 11.76 10.98 11.21 4,873,238 +0.04(+0.39%)
Nov 09, 2007 10.60 11.43 10.59 11.17 5,401,692 +0.25(+2.30%)
Nov 08, 2007 11.07 11.22 10.50 10.92 6,028,378 -0.16(-1.41%)
Nov 07, 2007 11.32 11.52 11.07 11.07 4,548,736 -0.49(-4.26%)
Nov 06, 2007 11.31 11.62 11.07 11.57 4,787,536 +0.30(+2.69%)
Nov 05, 2007 11.27 11.83 11.22 11.26 7,633,451 -0.48(-4.12%)
Nov 02, 2007 12.30 12.41 11.60 11.75 8,241,496 -0.55(-4.50%)
Nov 01, 2007 12.41 12.47 12.15 12.30 7,113,218 -0.53(-4.11%)
Oct 31, 2007 13.22 13.56 12.77 12.83 7,363,073 -0.38(-2.88%)
Oct 30, 2007 13.05 13.34 12.79 13.21 3,668,118 +0.10(+0.73%)
Oct 29, 2007 13.37 13.38 12.84 13.11 10,191,171 -0.11(-0.85%)
Oct 26, 2007 12.79 13.31 12.73 13.23 7,754,049 +0.67(+5.30%)
Oct 25, 2007 12.79 13.40 12.36 12.56 9,324,662 -0.40(-3.07%)
Oct 24, 2007 12.83 12.96 12.34 12.96 7,997,772 +0.13(+1.01%)
Oct 23, 2007 13.14 13.27 12.54 12.83 7,143,524 -0.02(-0.13%)
Oct 22, 2007 11.59 12.96 11.52 12.85 10,210,720 +1.03(+8.70%)
Oct 19, 2007 11.82 12.15 11.70 11.82 8,078,397 -0.14(-1.16%)
Oct 18, 2007 11.76 12.18 11.53 11.96 8,302,109 +0.08(+0.65%)
Oct 17, 2007 12.30 12.64 11.71 11.88 5,815,363 -0.35(-2.90%)
Oct 16, 2007 12.23 12.31 12.10 12.23 6,595,291 -0.24(-1.94%)
Oct 15, 2007 13.14 13.21 12.37 12.47 4,918,316 -0.63(-4.82%)
Oct 12, 2007 13.46 13.46 13.02 13.11 4,334,258 -0.33(-2.45%)
Oct 11, 2007 13.61 13.90 13.27 13.43 5,295,642 +0.16(+1.17%)
Oct 10, 2007 12.92 13.43 12.83 13.28 5,119,240 +0.33(+2.54%)
Oct 09, 2007 12.87 13.00 12.50 12.95 8,867,752 +0.12(+0.94%)
Oct 08, 2007 13.17 13.34 12.73 12.83 3,919,707 -0.51(-3.82%)
Oct 05, 2007 13.18 13.71 13.06 13.34 5,637,920 +0.01(+0.07%)
Oct 04, 2007 14.07 14.07 12.88 13.33 6,755,787 -0.47(-3.38%)
Oct 03, 2007 13.37 14.64 13.34 13.80 9,859,882 +0.40(+2.97%)
Oct 02, 2007 13.15 14.69 13.00 13.40 13,109,263 +0.61(+4.80%)
Oct 01, 2007 12.02 12.98 11.93 12.79 9,767,344 +1.02(+8.67%)
Sep 28, 2007 11.66 11.93 11.46 11.77 5,690,898 -0.04(-0.37%)
Sep 27, 2007 11.78 12.09 11.13 11.81 8,405,058 +0.16(+1.41%)
Sep 26, 2007 12.64 12.76 11.58 11.64 10,495,623 -1.01(-7.99%)
Sep 25, 2007 12.43 13.10 12.38 12.66 7,069,262 -0.40(-3.05%)
Sep 24, 2007 13.92 13.97 12.98 13.05 5,129,420 -0.92(-6.56%)
Sep 21, 2007 14.20 14.40 13.61 13.97 4,625,084 +0.04(+0.31%)
Sep 20, 2007 14.87 14.91 13.82 13.93 4,141,222 -0.99(-6.66%)
Sep 19, 2007 14.78 15.98 14.57 14.92 9,032,818 +0.14(+0.94%)
Sep 18, 2007 14.09 14.85 13.88 14.78 7,666,831 +0.87(+6.28%)
Sep 17, 2007 13.75 14.03 13.60 13.91 3,566,210 +0.04(+0.31%)
Sep 14, 2007 13.49 13.89 13.21 13.87 4,689,411 +0.45(+3.35%)
Sep 13, 2007 13.24 13.63 13.05 13.42 4,639,543 +0.30(+2.31%)
Sep 12, 2007 13.08 13.35 12.98 13.11 2,845,912 -0.04(-0.33%)
Sep 11, 2007 12.97 13.21 12.94 13.16 3,853,311 +0.16(+1.20%)
Sep 10, 2007 13.58 13.58 12.87 13.00 3,708,604 -0.40(-2.97%)
Sep 07, 2007 13.55 13.62 13.20 13.40 4,585,292 -0.50(-3.61%)
Sep 06, 2007 14.14 14.26 13.68 13.90 3,768,060 -0.24(-1.71%)
Sep 05, 2007 14.37 14.45 13.95 14.14 3,846,024 -0.51(-3.48%)
Sep 04, 2007 14.39 14.78 14.13 14.65 3,553,589 +0.27(+1.86%)
Aug 31, 2007 14.51 14.85 13.98 14.39 4,783,209 +0.34(+2.40%)
Aug 30, 2007 14.05 14.36 13.89 14.05 3,126,535 -0.28(-1.93%)
Aug 29, 2007 14.01 14.39 13.79 14.32 4,576,038 +0.50(+3.63%)
Aug 28, 2007 14.62 14.62 13.75 13.82 5,612,009 -0.61(-4.25%)
Aug 27, 2007 15.05 15.27 14.44 14.44 2,398,024 -0.72(-4.73%)
Aug 24, 2007 15.23 15.37 14.90 15.15 3,115,199 -0.05(-0.34%)
Aug 23, 2007 15.38 16.11 14.95 15.21 7,117,498 +0.09(+0.57%)
Aug 22, 2007 15.30 15.55 14.83 15.12 4,293,101 +0.17(+1.16%)
Aug 21, 2007 14.90 15.22 14.34 14.95 5,092,057 -0.08(-0.52%)
Aug 20, 2007 14.97 15.28 14.56 15.03 4,714,846 -0.07(-0.46%)
Aug 17, 2007 15.87 16.17 14.55 15.09 7,643,002 +0.28(+1.87%)
Aug 16, 2007 14.05 16.03 13.37 14.82 18,297,552 +0.21(+1.42%)
Aug 15, 2007 14.70 15.35 14.57 14.61 10,284,319 -0.45(-2.98%)
Aug 14, 2007 16.30 16.45 14.83 15.06 8,987,165 -1.24(-7.59%)
Aug 13, 2007 17.80 17.94 16.10 16.30 6,092,516 -1.26(-7.19%)
Aug 10, 2007 17.29 18.46 17.29 17.56 9,230,440 -1.02(-5.49%)
Aug 09, 2007 18.04 19.57 17.68 18.58 12,065,085 -0.31(-1.65%)
Aug 08, 2007 18.21 20.96 17.98 18.89 14,661,484 +1.27(+7.21%)
Aug 07, 2007 16.35 17.82 15.94 17.62 12,854,598 +1.24(+7.60%)
Aug 06, 2007 15.99 16.37 15.10 16.37 8,402,804 +0.24(+1.50%)
Aug 03, 2007 16.42 17.28 16.09 16.13 6,855,294 -1.15(-6.65%)
Aug 02, 2007 16.41 17.53 16.41 17.28 8,847,481 +0.61(+3.63%)
Aug 01, 2007 16.68 16.88 15.02 16.68 12,830,173 -0.04(-0.26%)
Jul 31, 2007 16.95 17.37 16.68 16.72 7,346,550 -0.24(-1.43%)
Jul 30, 2007 16.94 17.18 16.66 16.96 9,193,108 +0.02(+0.10%)
Jul 27, 2007 17.32 17.59 16.81 16.94 7,773,649 -0.38(-2.20%)
Jul 26, 2007 17.52 17.59 16.73 17.32 8,679,374 -0.54(-3.05%)
Jul 25, 2007 17.94 18.34 17.39 17.87 6,582,326 +0.18(+1.03%)
Jul 24, 2007 18.19 18.27 17.52 17.69 6,950,106 -0.67(-3.67%)
Jul 23, 2007 19.04 19.06 18.30 18.36 4,655,229 -0.69(-3.63%)
Jul 20, 2007 19.31 19.32 18.60 19.05 5,489,502 -0.31(-1.61%)
Jul 19, 2007 19.20 19.65 19.20 19.36 3,095,072 +0.18(+0.95%)
Jul 18, 2007 18.58 19.43 18.58 19.18 6,427,886 -0.45(-2.29%)
Jul 17, 2007 19.85 20.07 19.56 19.63 2,813,350 -0.30(-1.52%)
Jul 16, 2007 19.97 20.22 19.82 19.94 3,622,543 -0.22(-1.07%)
Jul 13, 2007 19.50 20.51 19.47 20.15 6,720,623 +0.72(+3.69%)
Jul 12, 2007 18.91 19.43 18.83 19.43 3,720,580 +0.61(+3.21%)
Jul 11, 2007 18.72 18.86 18.46 18.83 4,319,622 +0.05(+0.28%)
Jul 10, 2007 19.19 19.25 18.74 18.78 4,522,910 -0.61(-3.12%)
Jul 09, 2007 19.56 19.74 19.28 19.38 4,047,488 -0.26(-1.32%)
Jul 06, 2007 19.05 19.77 19.01 19.64 4,338,437 +0.50(+2.62%)
Jul 05, 2007 19.38 19.56 19.05 19.14 3,926,301 -0.20(-1.03%)
Jul 03, 2007 19.55 19.74 19.28 19.34 2,415,711 -0.21(-1.06%)
Jul 02, 2007 19.24 19.58 19.07 19.55 4,631,339 +0.14(+0.71%)
Jun 29, 2007 19.65 19.88 19.31 19.41 4,110,187 -0.18(-0.93%)
Jun 28, 2007 19.89 19.89 19.49 19.59 3,533,102 -0.29(-1.48%)
Jun 27, 2007 19.45 19.96 19.24 19.88 4,550,699 +0.38(+1.95%)
Jun 26, 2007 20.54 20.11 19.43 19.50 5,724,450 -0.62(-3.09%)
Jun 25, 2007 20.62 20.64 20.04 20.13 3,778,008 -0.45(-2.19%)
Jun 22, 2007 20.83 20.96 20.50 20.58 4,745,731 -0.48(-2.30%)
Jun 21, 2007 21.22 21.27 20.68 21.06 4,062,333 -0.12(-0.57%)
Jun 20, 2007 21.43 21.61 21.18 21.18 3,692,062 -0.25(-1.17%)
Jun 19, 2007 21.45 21.63 21.30 21.43 2,985,298 -0.01(-0.04%)
Jun 18, 2007 21.52 21.64 21.33 21.44 3,208,432 -0.08(-0.36%)
Jun 15, 2007 21.77 21.95 21.43 21.52 2,889,173 +0.07(+0.32%)
Jun 14, 2007 21.61 21.75 21.33 21.45 3,022,892 -0.12(-0.56%)
Jun 13, 2007 21.54 21.71 21.21 21.57 3,228,096 +0.26(+1.22%)
Jun 12, 2007 21.70 21.73 21.18 21.31 5,576,729 -0.64(-2.91%)
Jun 11, 2007 22.24 22.24 21.61 21.95 2,935,905 -0.40(-1.78%)
Jun 08, 2007 21.66 22.40 21.45 22.35 4,506,420 +0.70(+3.23%)
Jun 07, 2007 22.80 22.80 21.59 21.65 5,302,505 -1.15(-5.04%)
Jun 06, 2007 23.35 23.35 22.73 22.80 2,309,488 -0.65(-2.77%)
Jun 05, 2007 23.82 25.42 23.35 23.45 2,638,162 -0.42(-1.77%)
Jun 04, 2007 23.51 23.93 23.26 23.87 3,275,812 +0.48(+2.07%)
Jun 01, 2007 23.64 23.89 23.23 23.38 3,987,492 -0.21(-0.88%)
May 31, 2007 24.00 24.12 23.28 23.59 2,922,603 -0.12(-0.51%)
May 30, 2007 24.18 23.83 23.44 23.71 2,151,922 -0.02(-0.07%)
May 29, 2007 24.11 24.11 23.51 23.73 2,404,965 -0.03(-0.11%)
May 25, 2007 24.02 24.21 23.36 23.76 2,939,838 -0.07(-0.29%)
May 24, 2007 23.54 24.72 23.26 23.83 5,962,615 +0.33(+1.40%)
May 23, 2007 24.09 24.58 23.41 23.50 4,478,179 -0.28(-1.16%)
May 22, 2007 23.12 23.99 22.94 23.77 3,707,742 +0.80(+3.50%)
May 21, 2007 22.52 23.24 22.46 22.97 2,652,737 +0.46(+2.04%)
May 18, 2007 22.66 22.73 22.33 22.51 1,752,104 -0.05(-0.23%)
May 17, 2007 22.11 22.68 22.07 22.56 2,606,375 +0.34(+1.52%)
May 16, 2007 22.09 22.34 21.91 22.23 1,999,298 +0.17(+0.78%)
May 15, 2007 22.10 22.28 21.82 22.05 2,333,320 -0.05(-0.23%)
May 14, 2007 22.30 22.49 22.03 22.11 1,978,593 -0.28(-1.24%)
May 11, 2007 22.42 22.77 22.12 22.38 2,245,332 +0.24(+1.09%)
May 10, 2007 22.53 22.43 21.85 22.14 4,312,072 -0.39(-1.73%)
May 09, 2007 22.43 22.68 22.08 22.53 2,773,500 -0.08(-0.34%)
May 08, 2007 22.41 22.68 22.06 22.61 2,873,884 +0.09(+0.38%)
May 07, 2007 22.97 23.08 22.43 22.52 3,892,409 -0.28(-1.21%)
May 04, 2007 23.32 23.45 22.63 22.80 2,762,858 -0.51(-2.19%)
May 03, 2007 23.37 23.85 23.25 23.31 2,790,967 +0.04(+0.19%)
May 02, 2007 23.39 23.71 23.17 23.26 3,108,668 -0.08(-0.33%)
May 01, 2007 23.26 23.54 22.81 23.34 3,962,407 +0.09(+0.37%)
Apr 30, 2007 24.18 24.23 23.17 23.26 4,097,821 -0.92(-3.79%)
Apr 27, 2007 24.87 24.98 24.05 24.17 4,643,939 -0.74(-2.98%)
Apr 26, 2007 24.12 25.23 24.03 24.91 5,989,482 +0.80(+3.30%)
Apr 25, 2007 24.34 24.37 23.67 24.12 2,806,187 +0.07(+0.29%)
Apr 24, 2007 24.26 24.35 23.52 24.05 2,464,363 -0.12(-0.50%)
Apr 23, 2007 24.55 24.74 23.95 24.17 2,897,705 -0.38(-1.55%)
Apr 20, 2007 24.42 24.66 24.27 24.55 4,634,069 +0.62(+2.60%)
Apr 19, 2007 23.88 24.60 23.61 23.93 4,478,595 -0.23(-0.97%)
Apr 18, 2007 23.06 24.28 22.63 24.16 6,049,733 +1.10(+4.76%)
Apr 17, 2007 22.91 23.17 22.82 23.06 3,395,531 +0.50(+2.22%)
Apr 16, 2007 22.47 22.65 22.27 22.56 3,786,270 +0.29(+1.32%)
Apr 13, 2007 22.62 22.73 22.14 22.27 2,966,757 -0.40(-1.75%)
Apr 12, 2007 22.11 22.70 21.75 22.67 4,011,394 +0.56(+2.54%)
Apr 11, 2007 22.62 22.63 21.91 22.11 4,152,773 -0.59(-2.59%)
Apr 10, 2007 23.08 23.28 22.55 22.69 3,360,192 -0.56(-2.42%)
Apr 09, 2007 23.31 23.56 22.95 23.26 3,202,028 -0.04(-0.19%)
Apr 05, 2007 22.87 23.42 22.76 23.30 2,496,231 +0.36(+1.58%)
Apr 04, 2007 23.15 23.16 22.76 22.94 4,146,196 -0.19(-0.82%)
Apr 03, 2007 22.90 23.51 22.78 23.13 2,773,616 +0.36(+1.60%)
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.