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

PulteGroup (NY: PHM )

141.86 -3.12 (-2.15%)
Official Closing 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 (%)
Sep 30, 2010 7.557 7.698 7.499 7.557 4,055 +0.01(+0.19%)
Sep 29, 2010 7.577 7.707 7.508 7.543 81,692 -0.09(-1.24%)
Sep 28, 2010 7.732 7.756 7.482 7.637 8,860,361 +0.11(+1.49%)
Sep 27, 2010 7.310 7.568 7.163 7.525 9,239,527 +0.26(+3.56%)
Sep 24, 2010 7.206 7.370 7.197 7.266 6,160,141 +0.21(+2.93%)
Sep 23, 2010 7.059 7.275 7.033 7.059 320 -0.18(-2.50%)
Sep 22, 2010 7.413 7.525 7.197 7.240 7,242,401 -0.11(-1.53%)
Sep 21, 2010 7.646 7.681 7.333 7.353 579 -0.12(-1.62%)
Sep 20, 2010 7.223 7.534 7.154 7.473 9,342,312 +0.35(+4.97%)
Sep 17, 2010 7.120 7.206 7.059 7.120 7,613,611 -0.28(-3.73%)
Sep 15, 2010 7.482 7.517 7.344 7.396 4,030,071 -0.16(-2.06%)
Sep 14, 2010 7.612 7.646 7.469 7.551 3,574,827 -0.06(-0.79%)
Sep 13, 2010 7.637 7.646 7.422 7.612 6,306,278 +0.06(+0.80%)
Sep 10, 2010 7.448 7.561 7.387 7.551 4,863,260 +0.10(+1.39%)
Sep 09, 2010 7.508 7.603 7.361 7.448 4,170,846 +0.03(+0.35%)
Sep 08, 2010 7.396 7.508 7.318 7.422 4,278,346 +0.03(+0.47%)
Sep 07, 2010 7.543 7.568 7.361 7.387 949 -0.20(-2.62%)
Sep 03, 2010 7.534 7.672 7.422 7.586 5,968,244 +0.16(+2.09%)
Sep 02, 2010 7.266 7.448 7.146 7.430 901 +0.17(+2.38%)
Sep 01, 2010 7.189 7.284 7.094 7.258 7,318,260 +0.29(+4.21%)
Aug 31, 2010 6.947 7.171 6.869 6.964 43,812 +0.00(+0.00%)
Aug 30, 2010 7.033 7.163 6.956 6.964 5,995,242 -0.09(-1.22%)
Aug 27, 2010 6.835 7.094 6.740 7.051 7,519,189 +0.13(+1.87%)
Aug 26, 2010 6.921 7.016 6.783 6.921 347 -0.05(-0.74%)
Aug 25, 2010 6.757 7.016 6.671 6.973 7,953,030 +0.21(+3.06%)
Aug 24, 2010 6.749 6.930 6.645 6.766 520 -0.08(-1.13%)
Aug 23, 2010 7.025 7.025 6.818 6.844 5,515,485 -0.09(-1.37%)
Aug 20, 2010 6.938 6.986 6.861 6.938 3,557,028 -0.07(-0.99%)
Aug 19, 2010 7.146 7.180 6.956 7.007 520 -0.21(-2.87%)
Aug 18, 2010 7.120 7.335 7.033 7.215 5,429,243 +0.07(+0.97%)
Aug 17, 2010 6.964 7.236 6.930 7.146 6,898,485 +0.26(+3.76%)
Aug 16, 2010 6.921 7.042 6.835 6.887 5,706,095 -0.10(-1.48%)
Aug 13, 2010 6.990 7.042 6.826 6.990 6,872,606 +0.14(+2.02%)
Aug 12, 2010 6.982 7.077 6.835 6.852 7,199,648 -0.25(-3.52%)
Aug 11, 2010 7.258 7.258 7.085 7.102 2,765 -0.44(-5.84%)
Aug 10, 2010 7.517 7.594 7.370 7.543 5,740,876 -0.09(-1.24%)
Aug 09, 2010 7.551 7.732 7.543 7.637 6,383,447 +0.16(+2.08%)
Aug 06, 2010 7.482 7.517 7.249 7.482 6,265,732 +0.09(+1.29%)
Aug 05, 2010 7.197 7.430 7.118 7.387 7,666,842 +0.16(+2.15%)
Aug 04, 2010 7.534 7.577 7.232 7.232 10,621,559 -0.04(-0.59%)
Aug 03, 2010 7.732 7.732 7.275 7.275 1,351 -0.47(-6.12%)
Aug 02, 2010 7.724 7.845 7.517 7.750 7,162,497 +0.17(+2.28%)
Jul 30, 2010 7.577 7.698 7.387 7.577 8,855,828 -0.02(-0.23%)
Jul 29, 2010 7.534 7.663 7.353 7.594 10,623,375 -0.12(-1.57%)
Jul 28, 2010 7.715 7.793 7.344 7.715 427 +0.00(+0.00%)
Jul 27, 2010 7.715 8.034 7.689 7.715 415 -0.11(-1.43%)
Jul 26, 2010 7.534 7.922 7.473 7.827 13,075,573 +0.35(+4.73%)
Jul 23, 2010 7.197 7.499 7.128 7.473 7,575,426 +0.28(+3.84%)
Jul 22, 2010 7.033 7.327 7.033 7.197 8,161,428 +0.25(+3.60%)
Jul 21, 2010 7.223 7.292 6.904 6.947 9,394,722 -0.22(-3.01%)
Jul 20, 2010 7.163 7.223 6.705 7.163 9,417,433 +0.32(+4.67%)
Jul 19, 2010 6.990 7.085 6.757 6.844 13,825,193 -0.10(-1.49%)
Jul 16, 2010 6.947 7.344 6.930 6.947 8,931,143 -0.31(-4.28%)
Jul 15, 2010 7.379 7.392 7.163 7.258 10,931,349 -0.11(-1.52%)
Jul 14, 2010 7.543 7.543 7.266 7.370 231 -0.22(-2.95%)
Jul 13, 2010 7.439 7.655 7.387 7.594 1,158 +0.39(+5.39%)
Jul 12, 2010 7.404 7.422 7.136 7.206 6,872,637 -0.22(-2.91%)
Jul 09, 2010 7.422 7.439 7.102 7.422 7,580,112 +0.28(+3.86%)
Jul 08, 2010 7.387 7.465 6.990 7.146 20,036,792 -0.19(-2.59%)
Jul 07, 2010 7.033 7.344 7.016 7.335 11,617,789 +0.31(+4.42%)
Jul 06, 2010 7.215 7.292 6.956 7.025 458 -0.02(-0.25%)
Jul 02, 2010 7.042 7.284 6.982 7.042 9,270,803 -0.20(-2.74%)
Jul 01, 2010 7.240 7.305 6.973 7.240 14,800,080 +0.09(+1.33%)
Jun 30, 2010 7.206 7.361 7.111 7.146 6,038 -0.08(-1.08%)
Jun 29, 2010 7.499 7.612 7.197 7.223 12,611,838 -0.47(-6.17%)
Jun 25, 2010 7.698 7.750 7.499 7.698 12,529,584 -0.08(-1.00%)
Jun 24, 2010 7.784 7.974 7.668 7.776 10,345,853 -0.03(-0.44%)
Jun 23, 2010 7.637 7.944 7.465 7.810 13,427,641 +0.16(+2.14%)
Jun 22, 2010 7.870 7.991 7.612 7.646 579 -0.25(-3.17%)
Jun 21, 2010 8.173 8.259 7.862 7.896 7,835,380 -0.18(-2.24%)
Jun 18, 2010 8.078 8.267 8.009 8.078 11,191,833 -0.13(-1.58%)
Jun 17, 2010 8.423 8.423 8.043 8.207 8,173,287 -0.21(-2.46%)
Jun 16, 2010 8.431 8.656 8.250 8.414 10,759,281 -0.16(-1.81%)
Jun 15, 2010 8.319 8.587 8.181 8.569 1,390 +0.39(+4.75%)
Jun 14, 2010 8.526 8.526 8.129 8.181 12,234,705 -0.06(-0.73%)
Jun 11, 2010 8.336 8.405 8.034 8.242 15,352,156 -0.19(-2.25%)
Jun 10, 2010 8.069 8.604 7.965 8.431 19,571,176 +0.52(+6.54%)
Jun 09, 2010 8.216 8.341 7.875 7.914 12,489,907 -0.20(-2.45%)
Jun 08, 2010 8.069 8.224 7.879 8.112 12,371,235 +0.00(+0.00%)
Jun 07, 2010 8.509 8.613 8.095 8.112 8,623,486 -0.36(-4.28%)
Jun 04, 2010 8.475 8.768 8.423 8.475 13,855,088 -0.42(-4.75%)
Jun 03, 2010 9.260 9.329 8.880 8.897 11,403,705 -0.37(-4.00%)
Jun 02, 2010 9.061 9.303 8.997 9.269 8,285,319 +0.24(+2.68%)
Jun 01, 2010 9.458 9.562 9.018 9.027 10,375,187 -0.59(-6.10%)
May 28, 2010 9.614 9.743 9.450 9.614 10,312,976 -0.02(-0.18%)
May 27, 2010 9.640 9.665 9.441 9.631 7,963,181 +0.30(+3.24%)
May 26, 2010 9.484 9.743 9.277 9.329 12,135,527 -0.04(-0.46%)
May 25, 2010 8.906 9.407 8.759 9.372 12,052,221 +0.17(+1.88%)
May 24, 2010 9.260 9.579 9.165 9.199 8,119,807 -0.16(-1.66%)
May 21, 2010 9.217 9.549 9.070 9.355 10,353,306 +0.07(+0.74%)
May 20, 2010 9.303 9.545 9.277 9.286 10,757,844 -0.45(-4.61%)
May 19, 2010 9.899 10.11 9.510 9.735 9,691,881 -0.22(-2.17%)
May 18, 2010 10.23 10.35 9.855 9.950 115 -0.10(-1.03%)
May 17, 2010 10.05 10.10 9.631 10.05 11,065,063 +0.05(+0.52%)
May 14, 2010 10.00 10.10 9.665 10.00 11,814,008 -0.20(-1.95%)
May 13, 2010 10.47 10.47 9.968 10.20 13,498,287 -0.32(-3.04%)
May 12, 2010 10.52 10.74 10.39 10.52 10,976,735 +0.04(+0.41%)
May 11, 2010 10.77 10.83 10.36 10.48 15,223,555 -0.08(-0.74%)
May 10, 2010 10.48 10.57 10.45 10.55 14,609,068 +0.91(+9.39%)
May 07, 2010 10.20 10.49 9.596 9.648 21,843,774 -0.63(-6.13%)
May 06, 2010 10.83 11.09 9.493 10.28 17,076,584 -0.72(-6.52%)
May 05, 2010 11.02 11.33 10.80 10.99 11,666,621 -0.31(-2.75%)
May 04, 2010 11.42 11.42 10.88 11.31 14,927,626 -0.25(-2.17%)
May 03, 2010 11.06 11.62 10.92 11.56 10,987,549 +0.26(+2.29%)
Apr 30, 2010 11.79 12.00 11.24 11.30 12,154,021 -0.19(-1.65%)
Apr 29, 2010 11.22 11.61 11.07 11.49 8,142,852 +0.39(+3.50%)
Apr 28, 2010 11.04 11.47 10.97 11.10 9,280,911 +0.20(+1.82%)
Apr 27, 2010 11.18 11.38 10.87 10.90 533 -0.35(-3.14%)
Apr 26, 2010 11.39 11.79 11.18 11.25 11,130,288 -0.13(-1.14%)
Apr 23, 2010 10.81 11.81 10.80 11.38 22,531,726 +0.61(+5.69%)
Apr 22, 2010 10.12 10.86 10.00 10.77 18,484,498 +0.61(+6.03%)
Apr 21, 2010 10.16 10.20 9.855 10.16 15,950 +0.27(+2.71%)
Apr 20, 2010 9.657 9.907 9.596 9.890 115 +0.30(+3.15%)
Apr 19, 2010 9.484 9.665 9.441 9.588 5,943,300 +0.01(+0.09%)
Apr 16, 2010 9.717 9.735 9.484 9.579 7,560,859 -0.15(-1.51%)
Apr 15, 2010 9.795 9.855 9.691 9.726 5,669,540 -0.09(-0.97%)
Apr 14, 2010 9.562 9.881 9.527 9.821 8,023,766 +0.30(+3.17%)
Apr 13, 2010 9.665 9.752 9.484 9.519 7,162,867 -0.17(-1.78%)
Apr 12, 2010 9.709 9.752 9.536 9.691 6,413,887 +0.05(+0.54%)
Apr 09, 2010 9.432 9.648 9.415 9.640 6,914,646 +0.24(+2.57%)
Apr 08, 2010 9.372 9.467 9.234 9.398 7,891,489 +0.01(+0.09%)
Apr 07, 2010 9.622 9.640 9.294 9.389 9,981,882 -0.24(-2.51%)
Apr 06, 2010 9.571 9.709 9.415 9.631 7,727,975 -0.22(-2.19%)
Apr 05, 2010 9.778 10.01 9.665 9.847 7,439,251 +0.25(+2.61%)
Apr 01, 2010 9.812 9.596 9.596 9.596 6,341,902 -0.11(-1.16%)
Mar 31, 2010 9.838 9.890 9.683 9.709 6,193,259 -0.16(-1.57%)
Mar 30, 2010 10.01 10.17 9.829 9.864 5,123,335 -0.16(-1.63%)
Mar 29, 2010 10.15 10.17 9.924 10.03 4,782,021 -0.09(-0.85%)
Mar 26, 2010 10.05 10.27 10.01 10.11 7,261,829 +0.09(+0.95%)
Mar 25, 2010 10.17 10.28 10.00 10.02 7,713,715 -0.03(-0.34%)
Mar 24, 2010 9.976 10.19 9.924 10.05 10,867,907 +0.16(+1.57%)
Mar 23, 2010 9.942 9.950 9.665 9.899 9,326,489 +0.05(+0.53%)
Mar 22, 2010 9.622 9.942 9.545 9.847 7,897,256 +0.18(+1.88%)
Mar 19, 2010 9.769 10.05 9.657 9.665 10,325,506 -0.26(-2.61%)
Mar 18, 2010 9.907 10.01 9.829 9.924 5,119,133 +0.03(+0.26%)
Mar 17, 2010 9.873 9.985 9.829 9.899 6,154,167 +0.07(+0.70%)
Mar 16, 2010 9.588 9.924 9.536 9.829 6,626,351 +0.25(+2.61%)
Mar 15, 2010 9.493 9.605 9.467 9.579 4,168,489 -0.11(-1.16%)
Mar 12, 2010 9.916 9.916 9.622 9.691 5,687,811 -0.16(-1.58%)
Mar 11, 2010 9.778 9.855 9.571 9.847 5,671,886 +0.04(+0.44%)
Mar 10, 2010 9.924 10.02 9.726 9.804 6,862,345 -0.11(-1.13%)
Mar 09, 2010 9.786 10.04 9.769 9.916 5,624,964 +0.06(+0.61%)
Mar 08, 2010 9.691 9.916 9.622 9.855 7,577,806 +0.16(+1.69%)
Mar 05, 2010 9.484 9.726 9.389 9.691 6,270,184 +0.31(+3.31%)
Mar 04, 2010 9.432 9.545 9.312 9.381 4,008,309 -0.05(-0.55%)
Mar 03, 2010 9.294 9.510 9.292 9.432 4,649,926 +0.14(+1.49%)
Mar 02, 2010 9.363 9.562 9.286 9.294 4,784,661 -0.13(-1.37%)
Mar 01, 2010 9.389 9.506 9.346 9.424 4,656,027 +0.08(+0.83%)
Feb 26, 2010 9.225 9.389 9.018 9.346 7,121,305 +0.11(+1.21%)
Feb 25, 2010 9.122 9.277 9.061 9.234 7,264,367 -0.09(-1.02%)
Feb 24, 2010 9.527 9.579 9.061 9.329 10,491,341 -0.14(-1.46%)
Feb 23, 2010 9.838 9.907 9.363 9.467 7,811,631 -0.35(-3.60%)
Feb 22, 2010 9.873 10.00 9.717 9.821 5,097,988 -0.04(-0.44%)
Feb 19, 2010 9.864 9.993 9.795 9.864 6,217,156 -0.05(-0.52%)
Feb 18, 2010 10.03 10.03 9.812 9.916 5,013,418 -0.10(-1.03%)
Feb 17, 2010 10.12 10.20 9.847 10.02 7,626,728 -0.04(-0.43%)
Feb 16, 2010 9.890 10.06 9.726 10.06 9,095,022 -0.07(-0.68%)
Feb 12, 2010 9.959 10.13 10.13 10.13 7,587,455 +0.03(+0.26%)
Feb 11, 2010 9.665 10.14 9.614 10.11 10,186,330 +0.41(+4.27%)
Feb 10, 2010 9.519 9.812 9.355 9.691 16,119,561 +0.13(+1.35%)
Feb 09, 2010 9.553 9.709 9.174 9.562 20,348,000 +0.09(+0.91%)
Feb 08, 2010 9.424 9.890 9.234 9.476 11,692,732 +0.09(+0.92%)
Feb 05, 2010 9.407 9.454 9.079 9.389 12,805,358 -0.03(-0.37%)
Feb 04, 2010 9.683 9.709 9.398 9.424 8,924,843 -0.39(-3.96%)
Feb 03, 2010 10.11 10.17 9.691 9.812 9,865,052 +0.02(+0.18%)
Feb 02, 2010 9.338 9.847 9.329 9.795 12,753,728 +0.79(+8.72%)
Feb 01, 2010 9.079 9.122 8.923 9.010 8,006,393 -0.07(-0.76%)
Jan 29, 2010 9.156 9.346 9.061 9.079 11,590,357 -0.03(-0.38%)
Jan 28, 2010 8.975 9.191 8.777 9.113 11,877,881 +0.20(+2.23%)
Jan 27, 2010 8.897 8.949 8.673 8.915 12,909,459 -0.02(-0.19%)
Jan 26, 2010 8.785 9.010 8.751 8.932 9,077,747 +0.10(+1.17%)
Jan 25, 2010 8.915 8.975 8.656 8.828 11,416,481 +0.01(+0.10%)
Jan 22, 2010 9.053 9.303 8.794 8.820 10,273,333 -0.26(-2.85%)
Jan 21, 2010 9.407 9.467 9.053 9.079 13,597,090 -0.33(-3.49%)
Jan 20, 2010 9.415 9.502 9.277 9.407 7,735,672 -0.08(-0.82%)
Jan 19, 2010 9.467 9.605 9.389 9.484 7,259,144 -0.01(-0.09%)
Jan 15, 2010 9.709 9.493 9.493 9.493 5,897,633 -0.20(-2.05%)
Jan 14, 2010 9.760 9.847 9.622 9.691 7,366,481 -0.08(-0.80%)
Jan 13, 2010 9.355 9.804 9.333 9.769 12,115,695 +0.36(+3.85%)
Jan 12, 2010 9.381 9.424 9.130 9.407 6,780,900 -0.06(-0.64%)
Jan 11, 2010 9.519 9.665 9.398 9.467 6,817,285 -0.05(-0.54%)
Jan 08, 2010 9.605 9.726 9.415 9.519 10,231,020 -0.16(-1.61%)
Jan 07, 2010 9.165 9.778 9.130 9.674 22,530,798 +0.72(+8.10%)
Jan 06, 2010 8.923 9.053 8.794 8.949 6,221,066 +0.00(+0.00%)
Jan 05, 2010 8.828 8.966 8.630 8.949 8,152,304 +0.11(+1.27%)
Jan 04, 2010 8.647 8.854 8.621 8.837 7,093,118 +0.21(+2.40%)
Dec 31, 2009 8.656 8.630 8.630 8.630 5,347,569 -0.04(-0.50%)
Dec 30, 2009 8.561 8.699 8.476 8.673 4,705,227 +0.07(+0.80%)
Dec 29, 2009 8.509 8.630 8.371 8.604 4,691,736 +0.09(+1.01%)
Dec 28, 2009 8.768 8.785 8.466 8.518 5,523,129 -0.24(-2.76%)
Dec 24, 2009 8.759 8.794 8.664 8.759 2,165,152 +0.08(+0.89%)
Dec 23, 2009 8.639 8.777 8.595 8.682 12,752,005 +0.17(+2.03%)
Dec 22, 2009 8.190 8.656 8.112 8.509 13,766,440 +0.43(+5.36%)
Dec 21, 2009 8.086 8.164 7.965 8.076 7,805,351 +0.07(+0.85%)
Dec 18, 2009 8.009 8.190 7.896 8.009 10,457,299 +0.05(+0.65%)
Dec 17, 2009 7.957 8.052 7.862 7.957 6,609,671 +0.18(+2.33%)
Dec 16, 2009 7.819 8.095 7.741 7.776 10,320,027 +0.10(+1.35%)
Dec 15, 2009 7.698 7.793 7.629 7.672 7,681,798 -0.03(-0.45%)
Dec 14, 2009 7.637 7.741 7.629 7.707 6,377,665 +0.09(+1.13%)
Dec 11, 2009 7.655 7.672 7.525 7.620 14,216,559 -0.01(-0.11%)
Dec 10, 2009 7.767 7.810 7.543 7.629 11,673,040 -0.08(-1.01%)
Dec 09, 2009 7.776 7.810 7.603 7.707 6,183,870 +0.04(+0.56%)
Dec 08, 2009 7.758 7.879 7.637 7.663 7,388,479 -0.14(-1.77%)
Dec 07, 2009 7.801 7.914 7.698 7.801 6,740,846 -0.03(-0.33%)
Dec 04, 2009 7.983 8.069 7.784 7.827 10,625,596 +0.00(+0.00%)
Dec 03, 2009 8.052 8.138 7.810 7.827 7,597,934 -0.21(-2.58%)
Dec 02, 2009 8.138 8.233 7.922 8.034 5,577,771 +0.00(+0.00%)
Dec 01, 2009 7.940 8.129 7.931 8.034 6,399,924 +0.15(+1.86%)
Nov 30, 2009 7.888 7.948 7.836 7.888 7,070,161 +0.03(+0.33%)
Nov 27, 2009 7.845 7.974 7.767 7.862 3,701,220 -0.26(-3.19%)
Nov 25, 2009 8.043 8.181 8.000 8.121 4,502,155 +0.09(+1.18%)
Nov 24, 2009 8.233 8.250 7.957 8.026 9,897,123 -0.22(-2.72%)
Nov 23, 2009 8.285 8.483 8.181 8.250 7,627,160 +0.09(+1.06%)
Nov 20, 2009 8.129 8.293 8.026 8.164 10,588,575 -0.31(-3.67%)
Nov 19, 2009 8.613 8.613 8.328 8.475 7,354,411 -0.19(-2.19%)
Nov 18, 2009 8.535 8.742 8.345 8.664 12,890,451 +0.38(+4.58%)
Nov 17, 2009 8.423 8.457 8.190 8.285 9,662,860 -0.19(-2.24%)
Nov 16, 2009 8.552 8.630 8.397 8.475 6,764,494 +0.11(+1.34%)
Nov 13, 2009 8.544 8.630 8.293 8.362 8,820,528 -0.08(-0.92%)
Nov 12, 2009 8.889 8.889 8.406 8.440 11,081,226 -0.39(-4.40%)
Nov 11, 2009 8.414 8.906 8.388 8.828 16,779,506 +0.66(+8.14%)
Nov 10, 2009 8.500 8.587 8.103 8.164 10,053,925 -0.29(-3.47%)
Nov 09, 2009 8.483 8.518 8.198 8.457 10,991,545 +0.13(+1.55%)
Nov 06, 2009 8.173 8.535 8.112 8.328 12,086,450 +0.48(+6.16%)
Nov 05, 2009 8.449 8.613 7.810 7.845 18,585,152 -0.40(-4.82%)
Nov 04, 2009 7.870 8.569 7.767 8.242 16,419,532 +0.28(+3.47%)
Nov 03, 2009 7.724 8.108 7.655 7.965 9,998,007 +0.19(+2.44%)
Nov 02, 2009 7.879 8.000 7.473 7.776 11,304,320 +0.00(+0.00%)
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%)
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.