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

PulteGroup (NY: PHM )

111.57 +0.88 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 10.00 10.23 9.691 9.769 15,823,945 -0.26(-2.59%)
Jul 30, 2012 10.24 10.36 10.01 10.03 14,752,517 -0.35(-3.41%)
Jul 27, 2012 10.30 10.54 10.06 10.38 19,980,168 +0.13(+1.26%)
Jul 26, 2012 9.216 10.33 9.216 10.25 33,924,060 +1.59(+18.36%)
Jul 25, 2012 9.216 9.267 8.606 8.662 24,212,898 -0.40(-4.39%)
Jul 24, 2012 9.466 9.561 8.930 9.060 16,382,911 -0.46(-4.81%)
Jul 23, 2012 9.112 9.596 9.112 9.518 16,347,264 +0.13(+1.38%)
Jul 20, 2012 9.034 9.497 9.025 9.389 13,126,822 +0.34(+3.72%)
Jul 19, 2012 9.354 9.389 8.887 9.051 23,451,538 -0.29(-3.06%)
Jul 18, 2012 9.717 9.925 9.224 9.337 14,180,349 -0.32(-3.31%)
Jul 17, 2012 9.492 9.691 9.233 9.656 12,091,866 +0.21(+2.20%)
Jul 16, 2012 9.449 9.544 9.220 9.449 9,622,725 -0.06(-0.64%)
Jul 13, 2012 9.371 9.778 9.337 9.510 15,055,040 +0.14(+1.48%)
Jul 12, 2012 9.008 9.466 8.904 9.371 19,928,828 +0.26(+2.85%)
Jul 11, 2012 9.354 9.389 9.025 9.112 16,447,530 -0.22(-2.32%)
Jul 10, 2012 9.656 9.700 9.250 9.328 13,606,572 -0.26(-2.71%)
Jul 09, 2012 9.527 9.631 9.384 9.587 11,609,042 -0.01(-0.09%)
Jul 06, 2012 9.406 9.648 9.371 9.596 10,035,544 -0.03(-0.27%)
Jul 05, 2012 9.337 9.674 9.337 9.622 13,664,388 +0.24(+2.58%)
Jul 03, 2012 9.466 9.544 9.315 9.380 7,616,336 -0.05(-0.55%)
Jul 02, 2012 9.250 9.479 9.129 9.432 15,663,764 +0.18(+1.96%)
Jun 29, 2012 8.948 9.259 8.827 9.250 20,902,224 +0.62(+7.21%)
Jun 28, 2012 8.472 8.645 8.377 8.628 12,628,914 +0.09(+1.01%)
Jun 27, 2012 8.585 8.809 8.438 8.541 19,418,774 +0.14(+1.65%)
Jun 26, 2012 8.118 8.524 8.066 8.403 17,891,222 +0.42(+5.31%)
Jun 25, 2012 7.962 8.144 7.798 7.979 11,041,997 -0.14(-1.70%)
Jun 22, 2012 7.997 8.157 7.858 8.118 8,907,467 +0.22(+2.74%)
Jun 21, 2012 8.247 8.351 7.876 7.902 13,172,230 -0.34(-4.09%)
Jun 20, 2012 8.239 8.463 8.144 8.239 13,953,208 -0.07(-0.83%)
Jun 19, 2012 8.170 8.342 8.066 8.308 14,397,830 +0.24(+3.00%)
Jun 18, 2012 7.763 8.126 7.720 8.066 14,135,927 +0.27(+3.44%)
Jun 15, 2012 7.685 7.858 7.543 7.798 14,321,065 +0.15(+1.92%)
Jun 14, 2012 7.314 7.685 7.288 7.651 13,413,928 +0.38(+5.23%)
Jun 13, 2012 7.391 7.495 7.227 7.270 15,316,547 -0.15(-1.98%)
Jun 12, 2012 7.314 7.435 7.210 7.417 13,752,819 +0.15(+2.02%)
Jun 11, 2012 7.867 7.893 7.253 7.270 11,676,868 -0.49(-6.35%)
Jun 08, 2012 7.694 7.772 7.491 7.763 8,412,112 +0.09(+1.13%)
Jun 07, 2012 7.893 7.979 7.599 7.677 17,542,516 +0.10(+1.37%)
Jun 06, 2012 7.366 7.642 7.314 7.573 19,354,732 +0.52(+7.35%)
Jun 05, 2012 6.613 7.089 6.605 7.054 12,503,193 +0.40(+5.97%)
Jun 04, 2012 7.115 7.167 6.596 6.657 20,038,018 -0.48(-6.78%)
Jun 01, 2012 7.772 7.789 7.115 7.141 21,495,846 -0.95(-11.75%)
May 31, 2012 7.971 8.191 7.616 8.092 16,668,642 +0.15(+1.85%)
May 30, 2012 8.074 8.109 7.729 7.945 11,039,606 -0.29(-3.47%)
May 29, 2012 8.170 8.317 8.014 8.230 10,284,104 +0.16(+2.04%)
May 25, 2012 8.109 8.213 8.014 8.066 7,125,446 -0.06(-0.74%)
May 24, 2012 8.066 8.161 7.902 8.126 10,756,888 +0.09(+1.08%)
May 23, 2012 7.772 8.083 7.651 8.040 14,334,872 +0.19(+2.42%)
May 22, 2012 7.694 8.031 7.616 7.850 13,529,736 +0.19(+2.48%)
May 21, 2012 7.340 7.681 7.141 7.660 13,321,701 +0.32(+4.36%)
May 18, 2012 7.530 7.564 7.098 7.340 19,854,266 -0.16(-2.19%)
May 17, 2012 8.230 8.317 7.478 7.504 21,535,124 -0.70(-8.54%)
May 16, 2012 8.524 8.697 8.187 8.204 17,498,978 -0.21(-2.47%)
May 15, 2012 8.265 8.533 8.066 8.412 16,811,234 +0.15(+1.78%)
May 14, 2012 8.671 8.688 8.247 8.265 13,551,412 -0.24(-2.85%)
May 11, 2012 8.273 8.608 8.092 8.507 11,503,642 +0.14(+1.65%)
May 10, 2012 8.654 8.723 8.334 8.368 10,655,632 -0.16(-1.83%)
May 09, 2012 8.195 8.593 7.971 8.524 18,424,712 +0.22(+2.60%)
May 08, 2012 8.559 8.593 8.135 8.308 22,176,558 -0.34(-3.90%)
May 07, 2012 8.576 8.701 8.515 8.645 12,699,019 +0.05(+0.60%)
May 04, 2012 8.671 8.982 8.559 8.593 16,265,303 -0.10(-1.19%)
May 03, 2012 8.939 8.999 8.662 8.697 12,066,640 -0.18(-2.04%)
May 02, 2012 8.593 9.354 8.559 8.878 25,751,766 +0.21(+2.39%)
May 01, 2012 8.541 8.809 8.394 8.671 10,737,129 +0.16(+1.93%)
Apr 30, 2012 8.654 8.731 8.386 8.507 11,361,131 -0.20(-2.28%)
Apr 27, 2012 8.317 8.775 8.291 8.706 19,746,928 +0.42(+5.11%)
Apr 26, 2012 7.927 8.299 7.870 8.282 26,391,298 +0.76(+10.11%)
Apr 25, 2012 7.538 7.668 7.452 7.521 11,496,426 +0.09(+1.16%)
Apr 24, 2012 7.141 7.513 7.106 7.435 16,229,711 +0.33(+4.62%)
Apr 23, 2012 7.132 7.279 7.046 7.106 11,463,936 -0.13(-1.79%)
Apr 20, 2012 7.158 7.478 7.132 7.236 13,683,497 +0.12(+1.70%)
Apr 19, 2012 7.227 7.322 7.011 7.115 9,713,052 -0.12(-1.67%)
Apr 18, 2012 7.400 7.478 7.149 7.236 11,833,807 -0.24(-3.24%)
Apr 17, 2012 7.357 7.582 7.340 7.478 10,095,406 +0.19(+2.61%)
Apr 16, 2012 7.599 7.694 7.253 7.288 16,213,522 -0.10(-1.29%)
Apr 13, 2012 7.573 7.573 7.279 7.383 16,840,010 -0.10(-1.39%)
Apr 12, 2012 7.288 7.495 7.245 7.487 11,911,962 +0.23(+3.22%)
Apr 11, 2012 6.830 7.312 6.830 7.253 21,493,916 +0.61(+9.10%)
Apr 10, 2012 7.063 7.210 6.613 6.648 20,611,238 -0.47(-6.56%)
Apr 09, 2012 6.951 7.132 6.856 7.115 12,330,128 -0.03(-0.36%)
Apr 05, 2012 7.253 7.383 7.089 7.141 11,245,739 -0.19(-2.59%)
Apr 04, 2012 7.322 7.400 7.024 7.331 15,791,256 -0.14(-1.85%)
Apr 03, 2012 7.383 7.504 7.322 7.469 16,972,344 -0.03(-0.35%)
Apr 02, 2012 7.556 7.616 7.417 7.495 12,538,245 -0.16(-2.03%)
Mar 30, 2012 8.040 8.100 7.642 7.651 11,356,291 -0.35(-4.43%)
Mar 29, 2012 8.049 8.066 7.685 8.005 18,240,534 -0.19(-2.32%)
Mar 28, 2012 7.867 8.195 7.832 8.195 21,424,040 +0.36(+4.64%)
Mar 27, 2012 7.755 8.083 7.746 7.832 16,178,199 +0.23(+3.07%)
Mar 26, 2012 7.798 7.858 7.443 7.599 12,521,221 -0.08(-1.01%)
Mar 23, 2012 7.538 7.789 7.201 7.677 22,548,914 -0.21(-2.63%)
Mar 22, 2012 7.988 8.023 7.772 7.884 11,271,269 -0.23(-2.88%)
Mar 21, 2012 8.057 8.256 7.988 8.118 8,319,491 +0.16(+1.95%)
Mar 20, 2012 7.867 8.014 7.737 7.962 13,581,309 +0.04(+0.55%)
Mar 19, 2012 8.092 8.239 7.884 7.919 15,473,737 -0.11(-1.40%)
Mar 16, 2012 8.368 8.377 8.031 8.031 15,396,668 -0.28(-3.33%)
Mar 15, 2012 8.118 8.342 8.014 8.308 10,236,322 +0.23(+2.89%)
Mar 14, 2012 8.204 8.291 7.971 8.074 10,929,181 -0.12(-1.48%)
Mar 13, 2012 7.919 8.195 7.919 8.195 15,272,619 +0.36(+4.64%)
Mar 12, 2012 7.988 8.005 7.832 7.832 8,859,042 +0.03(+0.44%)
Mar 09, 2012 7.841 8.057 7.746 7.798 17,548,942 +0.09(+1.12%)
Mar 08, 2012 7.461 7.746 7.435 7.711 11,520,392 +0.36(+4.94%)
Mar 07, 2012 7.098 7.383 7.089 7.348 7,508,824 +0.29(+4.04%)
Mar 06, 2012 7.132 7.149 6.994 7.063 11,590,999 -0.22(-3.08%)
Mar 05, 2012 7.279 7.435 7.180 7.288 6,894,261 -0.03(-0.35%)
Mar 02, 2012 7.417 7.564 7.288 7.314 7,364,899 -0.11(-1.51%)
Mar 01, 2012 7.616 7.772 7.366 7.426 10,602,438 -0.20(-2.61%)
Feb 29, 2012 7.167 7.711 7.167 7.625 17,071,220 +0.45(+6.27%)
Feb 28, 2012 7.348 7.374 7.141 7.175 9,272,293 -0.20(-2.70%)
Feb 27, 2012 7.236 7.508 7.193 7.374 13,575,355 +0.03(+0.47%)
Feb 24, 2012 7.608 7.668 7.305 7.340 10,581,504 -0.21(-2.75%)
Feb 23, 2012 7.210 7.556 7.115 7.547 12,304,297 +0.35(+4.80%)
Feb 22, 2012 7.409 7.547 7.167 7.201 18,428,656 -0.22(-3.03%)
Feb 21, 2012 7.781 7.824 7.400 7.426 15,057,082 -0.28(-3.59%)
Feb 17, 2012 7.668 7.806 7.651 7.703 10,719,569 +0.03(+0.45%)
Feb 16, 2012 7.625 7.737 7.391 7.668 19,064,932 -0.14(-1.77%)
Feb 15, 2012 7.902 8.049 7.755 7.806 26,460,664 -0.04(-0.55%)
Feb 14, 2012 7.789 7.867 7.651 7.850 13,563,929 -0.01(-0.11%)
Feb 13, 2012 7.703 7.884 7.582 7.858 20,119,886 +0.26(+3.41%)
Feb 10, 2012 7.711 7.832 7.530 7.599 15,846,506 -0.24(-3.09%)
Feb 09, 2012 7.530 7.850 7.443 7.841 25,918,766 +0.36(+4.86%)
Feb 08, 2012 7.270 7.513 7.184 7.478 18,893,166 +0.24(+3.35%)
Feb 07, 2012 7.115 7.374 7.020 7.236 14,103,829 +0.10(+1.33%)
Feb 06, 2012 7.063 7.366 7.054 7.141 15,127,692 -0.03(-0.48%)
Feb 03, 2012 6.977 7.270 6.933 7.175 24,444,740 +0.48(+7.10%)
Feb 02, 2012 6.605 6.778 6.484 6.700 21,267,440 -0.07(-1.02%)
Feb 01, 2012 6.536 6.830 6.449 6.769 16,645,678 +0.33(+5.10%)
Jan 31, 2012 6.674 6.795 6.415 6.441 14,204,284 -0.16(-2.36%)
Jan 30, 2012 6.613 6.648 6.510 6.596 10,918,555 -0.14(-2.05%)
Jan 27, 2012 6.691 6.856 6.613 6.734 9,778,415 -0.01(-0.13%)
Jan 26, 2012 6.977 7.184 6.665 6.743 13,062,647 -0.16(-2.38%)
Jan 25, 2012 6.700 6.942 6.642 6.907 16,233,750 +0.20(+2.96%)
Jan 24, 2012 6.337 6.743 6.311 6.709 12,891,663 +0.29(+4.58%)
Jan 23, 2012 6.588 6.700 6.302 6.415 20,683,454 -0.29(-4.38%)
Jan 20, 2012 7.002 7.020 6.648 6.709 15,075,986 -0.28(-3.96%)
Jan 19, 2012 6.890 7.046 6.795 6.985 19,902,140 +0.12(+1.76%)
Jan 18, 2012 6.466 7.011 6.406 6.864 26,307,410 +0.38(+5.87%)
Jan 17, 2012 6.674 6.717 6.380 6.484 14,839,242 -0.10(-1.57%)
Jan 13, 2012 6.449 6.622 6.406 6.588 13,232,109 -0.06(-0.91%)
Jan 12, 2012 6.691 6.717 6.432 6.648 13,462,228 -0.01(-0.13%)
Jan 11, 2012 6.363 6.700 6.354 6.657 24,140,736 +0.31(+4.90%)
Jan 10, 2012 6.397 6.570 6.294 6.345 14,231,675 +0.08(+1.24%)
Jan 09, 2012 6.181 6.311 6.077 6.268 9,614,640 +0.13(+2.11%)
Jan 06, 2012 6.112 6.294 6.060 6.138 15,689,885 +0.05(+0.85%)
Jan 05, 2012 5.619 6.121 5.576 6.086 16,836,622 +0.43(+7.65%)
Jan 04, 2012 5.602 5.688 5.507 5.654 10,930,128 +0.20(+3.64%)
Dec 30, 2011 5.455 5.554 5.420 5.455 6,774,194 +0.00(+0.00%)
Dec 29, 2011 5.178 5.472 5.152 5.455 6,994,507 +0.31(+6.05%)
Dec 28, 2011 5.204 5.239 5.083 5.144 5,250,473 -0.09(-1.65%)
Dec 27, 2011 5.265 5.291 5.170 5.230 3,940,834 -0.03(-0.49%)
Dec 23, 2011 5.403 5.446 5.222 5.256 4,957,663 -0.20(-3.65%)
Dec 21, 2011 5.299 5.490 5.230 5.455 10,632,736 +0.12(+2.27%)
Dec 20, 2011 4.997 5.347 4.997 5.334 12,613,314 +0.50(+10.38%)
Dec 19, 2011 5.031 5.085 4.789 4.833 8,806,643 -0.15(-2.95%)
Dec 16, 2011 5.014 5.152 4.954 4.980 12,147,754 +0.02(+0.35%)
Dec 15, 2011 4.919 5.049 4.919 4.962 12,112,195 +0.12(+2.50%)
Dec 14, 2011 5.118 5.135 4.841 4.841 16,010,568 -0.31(-6.04%)
Dec 13, 2011 5.403 5.481 5.101 5.152 9,852,305 -0.22(-4.18%)
Dec 12, 2011 5.394 5.446 5.248 5.377 10,103,978 -0.09(-1.58%)
Dec 09, 2011 5.325 5.507 5.273 5.464 12,225,207 +0.22(+4.12%)
Dec 08, 2011 5.524 5.541 5.222 5.248 16,334,494 -0.33(-5.89%)
Dec 07, 2011 5.524 5.619 5.394 5.576 16,342,616 -0.03(-0.46%)
Dec 06, 2011 5.524 5.697 5.446 5.602 21,721,114 +0.08(+1.41%)
Dec 05, 2011 5.464 5.619 5.412 5.524 14,419,212 +0.20(+3.73%)
Dec 02, 2011 5.369 5.455 5.239 5.325 13,070,428 +0.07(+1.32%)
Dec 01, 2011 5.230 5.377 5.122 5.256 10,915,910 -0.03(-0.49%)
Nov 30, 2011 5.161 5.285 4.997 5.282 33,054,116 +0.39(+7.95%)
Nov 29, 2011 4.815 5.014 4.712 4.893 16,033,030 +0.12(+2.54%)
Nov 28, 2011 4.729 4.902 4.660 4.772 16,118,203 +0.26(+5.75%)
Nov 25, 2011 4.418 4.668 4.392 4.513 4,336,922 +0.06(+1.36%)
Nov 23, 2011 4.599 4.599 4.392 4.452 10,912,925 -0.23(-4.98%)
Nov 22, 2011 4.625 4.755 4.539 4.686 12,418,663 +0.03(+0.74%)
Nov 21, 2011 4.625 4.668 4.435 4.651 11,915,082 -0.08(-1.65%)
Nov 18, 2011 4.781 4.789 4.651 4.729 9,887,788 +0.01(+0.18%)
Nov 17, 2011 4.884 4.919 4.677 4.720 11,315,044 -0.11(-2.33%)
Nov 16, 2011 4.712 4.997 4.677 4.833 15,038,378 +0.05(+1.08%)
Nov 15, 2011 4.737 4.841 4.660 4.781 13,616,113 -0.01(-0.18%)
Nov 14, 2011 4.919 4.945 4.755 4.789 9,559,080 -0.19(-3.82%)
Nov 11, 2011 4.962 5.014 4.876 4.980 12,625,174 +0.13(+2.67%)
Nov 10, 2011 4.893 4.919 4.720 4.850 13,866,726 +0.06(+1.26%)
Nov 09, 2011 5.005 5.005 4.712 4.789 22,374,048 -0.38(-7.36%)
Nov 08, 2011 5.023 5.222 5.023 5.170 34,360,152 +0.21(+4.18%)
Nov 07, 2011 4.703 4.988 4.703 4.962 13,494,285 +0.22(+4.74%)
Nov 04, 2011 4.720 4.859 4.634 4.737 12,626,275 -0.04(-0.90%)
Nov 03, 2011 4.573 4.794 4.487 4.781 12,951,111 +0.27(+5.94%)
Nov 02, 2011 4.426 4.586 4.331 4.513 11,182,109 +0.19(+4.40%)
Nov 01, 2011 4.201 4.426 4.124 4.323 18,078,144 -0.16(-3.47%)
Oct 31, 2011 4.694 4.694 4.409 4.478 15,915,773 -0.28(-5.82%)
Oct 28, 2011 4.608 4.815 4.469 4.755 18,283,590 +0.08(+1.66%)
Oct 27, 2011 4.686 4.755 4.400 4.677 21,505,672 +0.41(+9.74%)
Oct 26, 2011 4.245 4.392 4.081 4.262 14,323,957 +0.10(+2.49%)
Oct 25, 2011 4.426 4.426 4.124 4.158 18,474,008 -0.35(-7.68%)
Oct 24, 2011 4.348 4.556 4.262 4.504 18,705,710 +0.27(+6.33%)
Oct 21, 2011 4.124 4.357 4.124 4.236 23,635,694 +0.20(+4.93%)
Oct 20, 2011 3.830 4.072 3.665 4.037 16,806,682 +0.21(+5.42%)
Oct 19, 2011 3.959 4.059 3.769 3.830 19,221,294 -0.03(-0.67%)
Oct 18, 2011 3.458 3.933 3.406 3.856 24,578,654 +0.39(+11.22%)
Oct 17, 2011 3.795 3.795 3.458 3.467 12,738,872 -0.36(-9.48%)
Oct 14, 2011 3.847 3.847 3.631 3.830 12,371,332 +0.06(+1.61%)
Oct 13, 2011 3.838 3.933 3.553 3.769 12,970,171 -0.04(-1.13%)
Oct 12, 2011 3.735 3.890 3.709 3.812 10,501,075 +0.15(+4.01%)
Oct 11, 2011 3.614 3.735 3.605 3.665 7,510,389 +0.01(+0.24%)
Oct 10, 2011 3.570 3.657 3.544 3.657 9,508,364 +0.19(+5.49%)
Oct 07, 2011 3.493 3.544 3.337 3.467 9,683,957 -0.02(-0.50%)
Oct 06, 2011 3.527 3.570 3.372 3.484 9,660,665 +0.10(+2.81%)
Oct 05, 2011 3.147 3.441 3.095 3.389 12,209,150 +0.24(+7.69%)
Oct 04, 2011 3.017 3.155 2.844 3.147 14,206,593 +0.09(+2.82%)
Oct 03, 2011 3.372 3.397 3.052 3.060 12,357,054 -0.35(-10.38%)
Sep 30, 2011 3.527 3.536 3.415 3.415 7,963,241 -0.16(-4.59%)
Sep 29, 2011 3.544 3.667 3.468 3.579 14,904,292 +0.14(+4.02%)
Sep 28, 2011 3.622 3.648 3.423 3.441 8,888,810 -0.16(-4.33%)
Sep 27, 2011 3.665 3.761 3.536 3.596 15,442,410 +0.04(+1.22%)
Sep 26, 2011 3.562 3.588 3.389 3.553 10,223,851 +0.05(+1.48%)
Sep 23, 2011 3.484 3.596 3.458 3.501 7,484,608 -0.01(-0.25%)
Sep 22, 2011 3.579 3.622 3.397 3.510 14,359,513 -0.27(-7.09%)
Sep 21, 2011 3.908 4.020 3.743 3.778 15,120,220 -0.12(-3.10%)
Sep 20, 2011 4.011 4.037 3.838 3.899 17,982,988 +0.11(+2.97%)
Sep 19, 2011 3.735 3.856 3.683 3.787 11,025,061 -0.07(-1.79%)
Sep 16, 2011 3.925 3.933 3.769 3.856 16,415,929 -0.03(-0.89%)
Sep 15, 2011 3.916 3.938 3.761 3.890 13,380,404 +0.09(+2.27%)
Sep 14, 2011 3.769 3.856 3.674 3.804 19,452,490 +0.09(+2.33%)
Sep 13, 2011 3.700 3.735 3.631 3.717 20,379,316 +0.03(+0.94%)
Sep 12, 2011 3.631 3.735 3.553 3.683 20,099,386 -0.03(-0.93%)
Sep 09, 2011 3.795 3.821 3.579 3.717 17,933,868 -0.16(-4.02%)
Sep 08, 2011 3.916 4.072 3.778 3.873 14,168,248 -0.09(-2.18%)
Sep 07, 2011 3.787 3.959 3.691 3.959 12,064,294 +0.32(+8.79%)
Sep 06, 2011 3.536 3.709 3.493 3.640 15,261,167 -0.15(-3.88%)
Sep 02, 2011 3.856 3.908 3.631 3.787 12,432,633 -0.19(-4.78%)
Sep 01, 2011 4.124 4.219 3.946 3.977 8,451,016 -0.17(-4.17%)
Aug 31, 2011 4.435 4.435 4.055 4.150 14,723,786 -0.13(-3.03%)
Aug 30, 2011 4.141 4.461 4.106 4.279 35,056,380 +0.29(+7.14%)
Aug 29, 2011 3.942 4.059 3.882 3.994 14,231,463 +0.12(+3.12%)
Aug 26, 2011 3.527 4.089 3.493 3.873 27,740,668 +0.21(+5.66%)
Aug 25, 2011 3.354 3.709 3.276 3.665 36,182,108 +0.41(+12.77%)
Aug 24, 2011 3.104 3.302 3.069 3.251 18,276,724 +0.13(+4.15%)
Aug 23, 2011 3.251 3.276 2.939 3.121 27,825,274 -0.13(-3.99%)
Aug 22, 2011 3.475 3.501 3.225 3.251 13,203,465 -0.13(-3.84%)
Aug 19, 2011 3.519 3.596 3.354 3.380 13,155,389 -0.22(-6.01%)
Aug 18, 2011 3.899 3.899 3.544 3.596 17,294,644 -0.47(-11.49%)
Aug 17, 2011 4.193 4.253 4.029 4.063 8,731,982 -0.11(-2.69%)
Aug 16, 2011 4.184 4.245 4.106 4.176 12,255,949 -0.01(-0.21%)
Aug 15, 2011 3.968 4.184 3.938 4.184 14,223,513 +0.28(+7.08%)
Aug 12, 2011 3.977 4.029 3.778 3.908 13,111,793 +0.07(+1.80%)
Aug 11, 2011 3.709 3.908 3.536 3.838 19,800,778 +0.17(+4.72%)
Aug 10, 2011 3.951 3.959 3.648 3.665 17,388,060 -0.37(-9.21%)
Aug 09, 2011 4.297 4.176 3.683 4.037 18,726,418 +0.06(+1.52%)
Aug 08, 2011 4.297 4.392 3.752 3.977 24,484,950 -0.59(-12.88%)
Aug 05, 2011 4.884 5.135 4.487 4.565 27,713,776 -0.22(-4.69%)
Aug 04, 2011 5.161 5.187 4.763 4.789 20,464,544 -0.43(-8.28%)
Aug 03, 2011 5.394 5.455 5.187 5.222 16,771,591 -0.18(-3.36%)
Aug 02, 2011 5.714 5.783 5.394 5.403 12,793,772 -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.