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

PulteGroup (NY: PHM )

114.09 -1.38 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2012 10.02 10.24 9.708 9.786 15,796,283 -0.26(-2.59%)
Jul 30, 2012 10.25 10.37 10.03 10.05 14,726,728 -0.36(-3.41%)
Jul 27, 2012 10.31 10.56 10.08 10.40 19,945,242 +0.13(+1.26%)
Jul 26, 2012 9.232 10.35 9.232 10.27 33,864,756 +1.59(+18.36%)
Jul 25, 2012 9.232 9.284 8.621 8.677 24,170,572 -0.40(-4.39%)
Jul 24, 2012 9.483 9.578 8.946 9.076 16,354,272 -0.46(-4.81%)
Jul 23, 2012 9.128 9.613 9.128 9.535 16,318,687 +0.13(+1.38%)
Jul 20, 2012 9.050 9.513 9.041 9.405 13,103,875 +0.34(+3.72%)
Jul 19, 2012 9.370 9.405 8.903 9.067 23,410,542 -0.29(-3.06%)
Jul 18, 2012 9.734 9.942 9.240 9.353 14,155,560 -0.32(-3.31%)
Jul 17, 2012 9.509 9.708 9.249 9.673 12,070,728 +0.21(+2.20%)
Jul 16, 2012 9.466 9.561 9.236 9.466 9,605,904 -0.06(-0.64%)
Jul 13, 2012 9.388 9.795 9.353 9.526 15,028,722 +0.14(+1.48%)
Jul 12, 2012 9.024 9.483 8.920 9.388 19,893,990 +0.26(+2.85%)
Jul 11, 2012 9.370 9.405 9.041 9.128 16,418,777 -0.22(-2.32%)
Jul 10, 2012 9.673 9.717 9.266 9.344 13,582,786 -0.26(-2.71%)
Jul 09, 2012 9.544 9.647 9.401 9.604 11,588,748 -0.01(-0.09%)
Jul 06, 2012 9.422 9.665 9.388 9.613 10,018,001 -0.03(-0.27%)
Jul 05, 2012 9.353 9.691 9.353 9.639 13,640,501 +0.24(+2.58%)
Jul 03, 2012 9.483 9.561 9.331 9.396 7,603,022 -0.05(-0.55%)
Jul 02, 2012 9.266 9.496 9.145 9.448 15,636,382 +0.18(+1.96%)
Jun 29, 2012 8.963 9.275 8.842 9.266 20,865,684 +0.62(+7.21%)
Jun 28, 2012 8.487 8.660 8.392 8.643 12,606,838 +0.09(+1.01%)
Jun 27, 2012 8.600 8.825 8.452 8.556 19,384,828 +0.14(+1.65%)
Jun 26, 2012 8.132 8.539 8.080 8.418 17,859,946 +0.42(+5.31%)
Jun 25, 2012 7.976 8.158 7.811 7.993 11,022,695 -0.14(-1.70%)
Jun 22, 2012 8.011 8.171 7.872 8.132 8,891,896 +0.22(+2.74%)
Jun 21, 2012 8.262 8.366 7.889 7.915 13,149,203 -0.34(-4.09%)
Jun 20, 2012 8.253 8.478 8.158 8.253 13,928,816 -0.07(-0.83%)
Jun 19, 2012 8.184 8.357 8.080 8.322 14,372,661 +0.24(+3.00%)
Jun 18, 2012 7.777 8.141 7.734 8.080 14,111,216 +0.27(+3.44%)
Jun 15, 2012 7.699 7.872 7.556 7.811 14,296,031 +0.15(+1.92%)
Jun 14, 2012 7.327 7.699 7.301 7.664 13,390,479 +0.38(+5.23%)
Jun 13, 2012 7.404 7.508 7.240 7.283 15,289,772 -0.15(-1.98%)
Jun 12, 2012 7.327 7.448 7.223 7.430 13,728,777 +0.15(+2.02%)
Jun 11, 2012 7.881 7.907 7.266 7.283 11,656,456 -0.49(-6.35%)
Jun 08, 2012 7.708 7.785 7.504 7.777 8,397,407 +0.09(+1.13%)
Jun 07, 2012 7.907 7.993 7.612 7.690 17,511,850 +0.10(+1.37%)
Jun 06, 2012 7.378 7.656 7.327 7.586 19,320,898 +0.52(+7.35%)
Jun 05, 2012 6.625 7.101 6.616 7.067 12,481,335 +0.40(+5.97%)
Jun 04, 2012 7.127 7.179 6.608 6.668 20,002,988 -0.48(-6.78%)
Jun 01, 2012 7.785 7.803 7.127 7.153 21,458,270 -0.95(-11.75%)
May 31, 2012 7.985 8.206 7.630 8.106 16,639,503 +0.15(+1.85%)
May 30, 2012 8.089 8.123 7.742 7.959 11,020,308 -0.29(-3.47%)
May 29, 2012 8.184 8.331 8.028 8.244 10,266,126 +0.16(+2.04%)
May 25, 2012 8.123 8.227 8.028 8.080 7,112,990 -0.06(-0.74%)
May 24, 2012 8.080 8.175 7.915 8.141 10,738,084 +0.09(+1.08%)
May 23, 2012 7.785 8.097 7.664 8.054 14,309,813 +0.19(+2.42%)
May 22, 2012 7.708 8.045 7.630 7.863 13,506,084 +0.19(+2.48%)
May 21, 2012 7.352 7.695 7.153 7.673 13,298,413 +0.32(+4.36%)
May 18, 2012 7.543 7.578 7.110 7.352 19,819,558 -0.16(-2.19%)
May 17, 2012 8.244 8.331 7.491 7.517 21,497,478 -0.70(-8.54%)
May 16, 2012 8.539 8.712 8.201 8.219 17,468,388 -0.21(-2.47%)
May 15, 2012 8.279 8.548 8.080 8.426 16,781,846 +0.15(+1.78%)
May 14, 2012 8.686 8.703 8.262 8.279 13,527,722 -0.24(-2.85%)
May 11, 2012 8.288 8.623 8.106 8.522 11,483,532 +0.14(+1.65%)
May 10, 2012 8.669 8.738 8.348 8.383 10,637,005 -0.16(-1.83%)
May 09, 2012 8.210 8.608 7.985 8.539 18,392,502 +0.22(+2.60%)
May 08, 2012 8.574 8.608 8.149 8.322 22,137,792 -0.34(-3.90%)
May 07, 2012 8.591 8.716 8.530 8.660 12,676,820 +0.05(+0.60%)
May 04, 2012 8.686 8.998 8.574 8.608 16,236,870 -0.10(-1.19%)
May 03, 2012 8.955 9.015 8.677 8.712 12,045,546 -0.18(-2.04%)
May 02, 2012 8.608 9.370 8.574 8.894 25,706,748 +0.21(+2.39%)
May 01, 2012 8.556 8.825 8.409 8.686 10,718,359 +0.16(+1.93%)
Apr 30, 2012 8.669 8.747 8.400 8.522 11,341,270 -0.20(-2.28%)
Apr 27, 2012 8.331 8.790 8.305 8.721 19,712,408 +0.42(+5.11%)
Apr 26, 2012 7.941 8.314 7.883 8.296 26,345,164 +0.76(+10.11%)
Apr 25, 2012 7.552 7.682 7.465 7.534 11,476,329 +0.09(+1.16%)
Apr 24, 2012 7.153 7.526 7.119 7.448 16,201,339 +0.33(+4.62%)
Apr 23, 2012 7.145 7.292 7.058 7.119 11,443,895 -0.13(-1.79%)
Apr 20, 2012 7.171 7.491 7.145 7.249 13,659,577 +0.12(+1.70%)
Apr 19, 2012 7.240 7.335 7.023 7.127 9,696,073 -0.12(-1.67%)
Apr 18, 2012 7.413 7.491 7.162 7.249 11,813,120 -0.24(-3.24%)
Apr 17, 2012 7.370 7.595 7.352 7.491 10,077,758 +0.19(+2.61%)
Apr 16, 2012 7.612 7.708 7.266 7.301 16,185,179 -0.10(-1.29%)
Apr 13, 2012 7.586 7.586 7.292 7.396 16,810,572 -0.10(-1.39%)
Apr 12, 2012 7.301 7.508 7.257 7.500 11,891,138 +0.23(+3.22%)
Apr 11, 2012 6.842 7.325 6.842 7.266 21,456,342 +0.61(+9.10%)
Apr 10, 2012 7.075 7.223 6.625 6.660 20,575,208 -0.47(-6.56%)
Apr 09, 2012 6.963 7.145 6.868 7.127 12,308,573 -0.03(-0.36%)
Apr 05, 2012 7.266 7.396 7.101 7.153 11,226,080 -0.19(-2.59%)
Apr 04, 2012 7.335 7.413 7.036 7.344 15,763,651 -0.14(-1.85%)
Apr 03, 2012 7.396 7.517 7.335 7.482 16,942,674 -0.03(-0.35%)
Apr 02, 2012 7.569 7.630 7.430 7.508 12,516,327 -0.16(-2.03%)
Mar 30, 2012 8.054 8.115 7.656 7.664 11,336,439 -0.36(-4.43%)
Mar 29, 2012 8.063 8.080 7.699 8.019 18,208,648 -0.19(-2.32%)
Mar 28, 2012 7.881 8.210 7.846 8.210 21,386,590 +0.36(+4.64%)
Mar 27, 2012 7.768 8.097 7.760 7.846 16,149,918 +0.23(+3.07%)
Mar 26, 2012 7.811 7.872 7.456 7.612 12,499,333 -0.08(-1.01%)
Mar 23, 2012 7.552 7.803 7.214 7.690 22,509,496 -0.21(-2.63%)
Mar 22, 2012 8.002 8.037 7.785 7.898 11,251,565 -0.23(-2.88%)
Mar 21, 2012 8.071 8.270 8.002 8.132 8,304,948 +0.16(+1.95%)
Mar 20, 2012 7.881 8.028 7.751 7.976 13,557,567 +0.04(+0.55%)
Mar 19, 2012 8.106 8.253 7.898 7.933 15,446,687 -0.11(-1.40%)
Mar 16, 2012 8.383 8.392 8.045 8.045 15,369,753 -0.28(-3.33%)
Mar 15, 2012 8.132 8.357 8.028 8.322 10,218,428 +0.23(+2.89%)
Mar 14, 2012 8.219 8.305 7.985 8.089 10,910,076 -0.12(-1.48%)
Mar 13, 2012 7.933 8.210 7.933 8.210 15,245,921 +0.36(+4.64%)
Mar 12, 2012 8.002 8.019 7.846 7.846 8,843,555 +0.03(+0.44%)
Mar 09, 2012 7.855 8.071 7.760 7.811 17,518,264 +0.09(+1.12%)
Mar 08, 2012 7.474 7.760 7.448 7.725 11,500,253 +0.36(+4.94%)
Mar 07, 2012 7.110 7.396 7.101 7.361 7,495,698 +0.29(+4.04%)
Mar 06, 2012 7.145 7.162 7.006 7.075 11,570,737 -0.23(-3.08%)
Mar 05, 2012 7.292 7.448 7.192 7.301 6,882,209 -0.03(-0.35%)
Mar 02, 2012 7.430 7.578 7.301 7.327 7,352,024 -0.11(-1.51%)
Mar 01, 2012 7.630 7.785 7.378 7.439 10,583,904 -0.20(-2.61%)
Feb 29, 2012 7.179 7.725 7.179 7.638 17,041,378 +0.45(+6.27%)
Feb 28, 2012 7.361 7.387 7.153 7.188 9,256,084 -0.20(-2.70%)
Feb 27, 2012 7.249 7.521 7.205 7.387 13,551,624 +0.03(+0.47%)
Feb 24, 2012 7.621 7.682 7.318 7.352 10,563,006 -0.21(-2.75%)
Feb 23, 2012 7.223 7.569 7.127 7.560 12,282,787 +0.35(+4.80%)
Feb 22, 2012 7.422 7.561 7.179 7.214 18,396,440 -0.23(-3.03%)
Feb 21, 2012 7.794 7.837 7.413 7.439 15,030,761 -0.28(-3.59%)
Feb 17, 2012 7.682 7.820 7.664 7.716 10,700,830 +0.03(+0.45%)
Feb 16, 2012 7.638 7.751 7.404 7.682 19,031,604 -0.14(-1.77%)
Feb 15, 2012 7.915 8.063 7.768 7.820 26,414,406 -0.04(-0.55%)
Feb 14, 2012 7.803 7.881 7.664 7.863 13,540,218 -0.01(-0.11%)
Feb 13, 2012 7.716 7.898 7.595 7.872 20,084,714 +0.26(+3.41%)
Feb 10, 2012 7.725 7.846 7.543 7.612 15,818,804 -0.24(-3.09%)
Feb 09, 2012 7.543 7.863 7.456 7.855 25,873,456 +0.36(+4.86%)
Feb 08, 2012 7.283 7.526 7.197 7.491 18,860,138 +0.24(+3.35%)
Feb 07, 2012 7.127 7.387 7.032 7.249 14,079,173 +0.10(+1.33%)
Feb 06, 2012 7.075 7.378 7.067 7.153 15,101,247 -0.03(-0.48%)
Feb 03, 2012 6.989 7.283 6.945 7.188 24,402,008 +0.48(+7.10%)
Feb 02, 2012 6.616 6.790 6.495 6.712 21,230,262 -0.07(-1.02%)
Feb 01, 2012 6.547 6.842 6.460 6.781 16,616,579 +0.33(+5.10%)
Jan 31, 2012 6.686 6.807 6.426 6.452 14,179,453 -0.16(-2.36%)
Jan 30, 2012 6.625 6.660 6.521 6.608 10,899,468 -0.14(-2.05%)
Jan 27, 2012 6.703 6.868 6.625 6.746 9,761,321 -0.01(-0.13%)
Jan 26, 2012 6.989 7.197 6.677 6.755 13,039,812 -0.16(-2.38%)
Jan 25, 2012 6.712 6.954 6.653 6.919 16,205,372 +0.20(+2.96%)
Jan 24, 2012 6.348 6.755 6.322 6.720 12,869,127 +0.29(+4.58%)
Jan 23, 2012 6.599 6.712 6.313 6.426 20,647,296 -0.29(-4.38%)
Jan 20, 2012 7.015 7.032 6.660 6.720 15,049,631 -0.28(-3.96%)
Jan 19, 2012 6.902 7.058 6.807 6.997 19,867,348 +0.12(+1.76%)
Jan 18, 2012 6.478 7.023 6.417 6.876 26,261,422 +0.38(+5.87%)
Jan 17, 2012 6.686 6.729 6.391 6.495 14,813,301 -0.10(-1.57%)
Jan 13, 2012 6.460 6.634 6.417 6.599 13,208,978 -0.06(-0.91%)
Jan 12, 2012 6.703 6.729 6.443 6.660 13,438,694 -0.01(-0.13%)
Jan 11, 2012 6.374 6.712 6.365 6.668 24,098,536 +0.31(+4.90%)
Jan 10, 2012 6.409 6.582 6.305 6.357 14,206,797 +0.08(+1.24%)
Jan 09, 2012 6.192 6.322 6.088 6.279 9,597,832 +0.13(+2.11%)
Jan 06, 2012 6.123 6.305 6.071 6.149 15,662,457 +0.05(+0.85%)
Jan 05, 2012 5.629 6.131 5.586 6.097 16,807,190 +0.43(+7.65%)
Jan 04, 2012 5.612 5.698 5.517 5.664 10,911,021 +0.20(+3.64%)
Dec 30, 2011 5.465 5.564 5.430 5.465 6,762,352 +0.00(+0.00%)
Dec 29, 2011 5.187 5.482 5.161 5.465 6,982,280 +0.31(+6.05%)
Dec 28, 2011 5.213 5.248 5.092 5.153 5,241,295 -0.09(-1.65%)
Dec 27, 2011 5.274 5.300 5.179 5.239 3,933,945 -0.03(-0.49%)
Dec 23, 2011 5.413 5.456 5.231 5.265 4,948,997 -0.20(-3.65%)
Dec 21, 2011 5.309 5.499 5.239 5.465 10,614,148 +0.12(+2.27%)
Dec 20, 2011 5.006 5.356 5.006 5.343 12,591,264 +0.50(+10.38%)
Dec 19, 2011 5.040 5.094 4.798 4.841 8,791,248 -0.15(-2.95%)
Dec 16, 2011 5.023 5.161 4.962 4.988 12,126,518 +0.02(+0.35%)
Dec 15, 2011 4.928 5.058 4.928 4.971 12,091,021 +0.12(+2.50%)
Dec 14, 2011 5.127 5.144 4.850 4.850 15,982,579 -0.31(-6.04%)
Dec 13, 2011 5.413 5.491 5.109 5.161 9,835,082 -0.23(-4.18%)
Dec 12, 2011 5.404 5.456 5.257 5.387 10,086,315 -0.09(-1.58%)
Dec 09, 2011 5.335 5.517 5.283 5.473 12,203,836 +0.22(+4.12%)
Dec 08, 2011 5.534 5.551 5.231 5.257 16,305,939 -0.33(-5.89%)
Dec 07, 2011 5.534 5.629 5.404 5.586 16,314,047 -0.03(-0.46%)
Dec 06, 2011 5.534 5.707 5.456 5.612 21,683,142 +0.08(+1.41%)
Dec 05, 2011 5.473 5.629 5.421 5.534 14,394,006 +0.20(+3.73%)
Dec 02, 2011 5.378 5.465 5.248 5.335 13,047,579 +0.07(+1.32%)
Dec 01, 2011 5.239 5.387 5.131 5.265 10,896,828 -0.03(-0.49%)
Nov 30, 2011 5.170 5.294 5.006 5.291 32,996,334 +0.39(+7.95%)
Nov 29, 2011 4.824 5.023 4.721 4.902 16,005,003 +0.12(+2.54%)
Nov 28, 2011 4.737 4.910 4.668 4.780 16,090,026 +0.26(+5.75%)
Nov 25, 2011 4.425 4.676 4.399 4.521 4,329,340 +0.06(+1.36%)
Nov 23, 2011 4.607 4.607 4.399 4.460 10,893,848 -0.23(-4.98%)
Nov 22, 2011 4.633 4.763 4.547 4.694 12,396,954 +0.03(+0.74%)
Nov 21, 2011 4.633 4.676 4.443 4.659 11,894,254 -0.08(-1.65%)
Nov 18, 2011 4.789 4.798 4.659 4.737 9,870,503 +0.01(+0.18%)
Nov 17, 2011 4.893 4.928 4.685 4.728 11,295,264 -0.11(-2.33%)
Nov 16, 2011 4.720 5.006 4.685 4.841 15,012,089 +0.05(+1.09%)
Nov 15, 2011 4.746 4.850 4.668 4.789 13,592,310 -0.01(-0.18%)
Nov 14, 2011 4.928 4.954 4.763 4.798 9,542,369 -0.19(-3.82%)
Nov 11, 2011 4.971 5.023 4.884 4.988 12,603,103 +0.13(+2.67%)
Nov 10, 2011 4.902 4.928 4.728 4.858 13,842,485 +0.06(+1.26%)
Nov 09, 2011 5.014 5.014 4.720 4.798 22,334,936 -0.38(-7.36%)
Nov 08, 2011 5.032 5.231 5.032 5.179 34,300,084 +0.21(+4.18%)
Nov 07, 2011 4.711 4.997 4.711 4.971 13,470,696 +0.23(+4.74%)
Nov 04, 2011 4.728 4.867 4.642 4.746 12,604,203 -0.04(-0.90%)
Nov 03, 2011 4.581 4.802 4.495 4.789 12,928,471 +0.27(+5.94%)
Nov 02, 2011 4.434 4.594 4.339 4.521 11,162,561 +0.19(+4.40%)
Nov 01, 2011 4.209 4.434 4.131 4.330 18,046,540 -0.16(-3.47%)
Oct 31, 2011 4.702 4.702 4.417 4.486 15,887,951 -0.28(-5.82%)
Oct 28, 2011 4.616 4.824 4.477 4.763 18,251,630 +0.08(+1.66%)
Oct 27, 2011 4.694 4.763 4.408 4.685 21,468,078 +0.42(+9.74%)
Oct 26, 2011 4.252 4.399 4.088 4.269 14,298,917 +0.10(+2.49%)
Oct 25, 2011 4.434 4.434 4.131 4.166 18,441,714 -0.35(-7.68%)
Oct 24, 2011 4.356 4.564 4.269 4.512 18,673,012 +0.27(+6.33%)
Oct 21, 2011 4.131 4.365 4.131 4.243 23,594,376 +0.20(+4.92%)
Oct 20, 2011 3.836 4.079 3.672 4.044 16,777,302 +0.21(+5.42%)
Oct 19, 2011 3.966 4.066 3.776 3.836 19,187,694 -0.03(-0.67%)
Oct 18, 2011 3.464 3.940 3.412 3.862 24,535,688 +0.39(+11.22%)
Oct 17, 2011 3.802 3.802 3.464 3.473 12,716,603 -0.36(-9.48%)
Oct 14, 2011 3.854 3.854 3.637 3.836 12,349,705 +0.06(+1.61%)
Oct 13, 2011 3.845 3.940 3.559 3.776 12,947,497 -0.04(-1.13%)
Oct 12, 2011 3.741 3.897 3.715 3.819 10,482,718 +0.15(+4.01%)
Oct 11, 2011 3.620 3.741 3.611 3.672 7,497,260 +0.01(+0.24%)
Oct 10, 2011 3.577 3.663 3.551 3.663 9,491,742 +0.19(+5.49%)
Oct 07, 2011 3.499 3.551 3.343 3.473 9,667,028 -0.02(-0.50%)
Oct 06, 2011 3.533 3.577 3.377 3.490 9,643,777 +0.10(+2.81%)
Oct 05, 2011 3.152 3.447 3.100 3.395 12,187,807 +0.24(+7.69%)
Oct 04, 2011 3.022 3.161 2.849 3.152 14,181,758 +0.09(+2.82%)
Oct 03, 2011 3.377 3.403 3.057 3.066 12,335,453 -0.36(-10.38%)
Sep 30, 2011 3.533 3.542 3.421 3.421 7,949,321 -0.16(-4.59%)
Sep 29, 2011 3.551 3.674 3.474 3.585 14,878,237 +0.14(+4.02%)
Sep 28, 2011 3.629 3.655 3.429 3.447 8,873,272 -0.16(-4.33%)
Sep 27, 2011 3.672 3.767 3.542 3.603 15,415,415 +0.04(+1.22%)
Sep 26, 2011 3.568 3.594 3.395 3.559 10,205,979 +0.05(+1.48%)
Sep 23, 2011 3.490 3.603 3.464 3.507 7,471,524 -0.01(-0.25%)
Sep 22, 2011 3.585 3.629 3.403 3.516 14,334,411 -0.27(-7.09%)
Sep 21, 2011 3.914 4.027 3.750 3.784 15,093,789 -0.12(-3.10%)
Sep 20, 2011 4.018 4.044 3.845 3.906 17,951,550 +0.11(+2.97%)
Sep 19, 2011 3.741 3.862 3.689 3.793 11,005,788 -0.07(-1.79%)
Sep 16, 2011 3.932 3.940 3.776 3.862 16,387,232 -0.03(-0.89%)
Sep 15, 2011 3.923 3.945 3.767 3.897 13,357,013 +0.09(+2.27%)
Sep 14, 2011 3.776 3.862 3.681 3.810 19,418,484 +0.09(+2.33%)
Sep 13, 2011 3.707 3.741 3.637 3.724 20,343,690 +0.03(+0.94%)
Sep 12, 2011 3.637 3.741 3.559 3.689 20,064,250 -0.03(-0.93%)
Sep 09, 2011 3.802 3.828 3.585 3.724 17,902,518 -0.16(-4.02%)
Sep 08, 2011 3.923 4.079 3.784 3.880 14,143,480 -0.09(-2.18%)
Sep 07, 2011 3.793 3.966 3.698 3.966 12,043,204 +0.32(+8.79%)
Sep 06, 2011 3.542 3.715 3.499 3.646 15,234,489 -0.15(-3.88%)
Sep 02, 2011 3.862 3.914 3.637 3.793 12,410,899 -0.19(-4.78%)
Sep 01, 2011 4.131 4.226 3.953 3.984 8,436,242 -0.17(-4.17%)
Aug 31, 2011 4.443 4.443 4.062 4.157 14,698,047 -0.13(-3.03%)
Aug 30, 2011 4.148 4.469 4.114 4.287 34,995,096 +0.29(+7.14%)
Aug 29, 2011 3.949 4.066 3.888 4.001 14,206,584 +0.12(+3.12%)
Aug 26, 2011 3.533 4.096 3.499 3.880 27,692,174 +0.21(+5.66%)
Aug 25, 2011 3.360 3.715 3.282 3.672 36,118,856 +0.42(+12.77%)
Aug 24, 2011 3.109 3.308 3.074 3.256 18,244,774 +0.13(+4.16%)
Aug 23, 2011 3.256 3.282 2.944 3.126 27,776,632 -0.13(-3.99%)
Aug 22, 2011 3.481 3.507 3.230 3.256 13,180,384 -0.13(-3.84%)
Aug 19, 2011 3.525 3.603 3.360 3.386 13,132,392 -0.22(-6.01%)
Aug 18, 2011 3.906 3.906 3.551 3.603 17,264,412 -0.47(-11.49%)
Aug 17, 2011 4.200 4.261 4.036 4.070 8,716,717 -0.11(-2.69%)
Aug 16, 2011 4.192 4.252 4.114 4.183 12,234,524 -0.01(-0.21%)
Aug 15, 2011 3.975 4.192 3.945 4.192 14,198,649 +0.28(+7.08%)
Aug 12, 2011 3.984 4.036 3.784 3.914 13,088,872 +0.07(+1.80%)
Aug 11, 2011 3.715 3.914 3.542 3.845 19,766,164 +0.17(+4.72%)
Aug 10, 2011 3.958 3.966 3.655 3.672 17,357,662 -0.37(-9.21%)
Aug 09, 2011 4.304 4.183 3.689 4.044 18,693,682 +0.06(+1.52%)
Aug 08, 2011 4.304 4.399 3.759 3.984 24,442,148 -0.59(-12.88%)
Aug 05, 2011 4.893 5.144 4.495 4.573 27,665,328 -0.23(-4.69%)
Aug 04, 2011 5.170 5.196 4.772 4.798 20,428,770 -0.43(-8.28%)
Aug 03, 2011 5.404 5.465 5.196 5.231 16,742,272 -0.18(-3.36%)
Aug 02, 2011 5.724 5.794 5.404 5.413 12,771,407 -0.38(-6.58%)
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.