PulteGroup (NY: PHM )

141.06 +0.60 (+0.43%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.985 10.21 9.674 9.752 15,851,686 -0.26(-2.59%)
Jul 30, 2012 10.22 10.34 9.993 10.01 14,778,380 -0.35(-3.41%)
Jul 27, 2012 10.28 10.52 10.05 10.36 20,015,196 +0.13(+1.26%)
Jul 26, 2012 9.199 10.31 9.199 10.24 33,983,532 +1.59(+18.36%)
Jul 25, 2012 9.199 9.251 8.591 8.647 24,255,346 -0.40(-4.39%)
Jul 24, 2012 9.450 9.545 8.915 9.044 16,411,632 -0.46(-4.81%)
Jul 23, 2012 9.096 9.579 9.096 9.502 16,375,923 +0.13(+1.38%)
Jul 20, 2012 9.018 9.480 9.010 9.372 13,149,836 +0.34(+3.72%)
Jul 19, 2012 9.338 9.372 8.872 9.036 23,492,652 -0.28(-3.06%)
Jul 18, 2012 9.700 9.907 9.208 9.320 14,205,209 -0.32(-3.31%)
Jul 17, 2012 9.476 9.674 9.217 9.640 12,113,065 +0.21(+2.20%)
Jul 16, 2012 9.432 9.527 9.204 9.432 9,639,595 -0.06(-0.64%)
Jul 13, 2012 9.355 9.760 9.320 9.493 15,081,433 +0.14(+1.48%)
Jul 12, 2012 8.992 9.450 8.889 9.355 19,963,766 +0.26(+2.85%)
Jul 11, 2012 9.338 9.372 9.010 9.096 16,476,364 -0.22(-2.32%)
Jul 10, 2012 9.640 9.683 9.234 9.312 13,630,426 -0.26(-2.71%)
Jul 09, 2012 9.510 9.614 9.368 9.571 11,629,394 -0.01(-0.09%)
Jul 06, 2012 9.389 9.631 9.355 9.579 10,053,138 -0.03(-0.27%)
Jul 05, 2012 9.320 9.657 9.320 9.605 13,688,343 +0.24(+2.58%)
Jul 03, 2012 9.450 9.527 9.299 9.363 7,629,688 -0.05(-0.55%)
Jul 02, 2012 9.234 9.463 9.113 9.415 15,691,225 +0.18(+1.96%)
Jun 29, 2012 8.932 9.243 8.811 9.234 20,938,868 +0.62(+7.21%)
Jun 28, 2012 8.457 8.630 8.362 8.613 12,651,055 +0.09(+1.01%)
Jun 27, 2012 8.569 8.794 8.423 8.526 19,452,818 +0.14(+1.65%)
Jun 26, 2012 8.103 8.509 8.052 8.388 17,922,586 +0.42(+5.31%)
Jun 25, 2012 7.948 8.129 7.784 7.965 11,061,355 -0.14(-1.70%)
Jun 22, 2012 7.983 8.142 7.845 8.103 8,923,083 +0.22(+2.74%)
Jun 21, 2012 8.233 8.336 7.862 7.888 13,195,323 -0.34(-4.09%)
Jun 20, 2012 8.224 8.449 8.129 8.224 13,977,670 -0.07(-0.83%)
Jun 19, 2012 8.155 8.328 8.052 8.293 14,423,071 +0.24(+3.00%)
Jun 18, 2012 7.750 8.112 7.707 8.052 14,160,709 +0.27(+3.44%)
Jun 15, 2012 7.672 7.845 7.530 7.784 14,346,172 +0.15(+1.92%)
Jun 14, 2012 7.301 7.672 7.275 7.637 13,437,445 +0.38(+5.23%)
Jun 13, 2012 7.379 7.482 7.215 7.258 15,343,399 -0.15(-1.98%)
Jun 12, 2012 7.301 7.422 7.197 7.404 13,776,930 +0.15(+2.02%)
Jun 11, 2012 7.853 7.879 7.240 7.258 11,697,339 -0.49(-6.35%)
Jun 08, 2012 7.681 7.758 7.478 7.750 8,426,860 +0.09(+1.13%)
Jun 07, 2012 7.879 7.965 7.586 7.663 17,573,272 +0.10(+1.37%)
Jun 06, 2012 7.353 7.629 7.301 7.560 19,388,664 +0.52(+7.35%)
Jun 05, 2012 6.602 7.077 6.593 7.042 12,525,112 +0.40(+5.97%)
Jun 04, 2012 7.102 7.154 6.585 6.645 20,073,146 -0.48(-6.78%)
Jun 01, 2012 7.758 7.776 7.102 7.128 21,533,532 -0.95(-11.75%)
May 31, 2012 7.957 8.177 7.603 8.078 16,697,864 +0.15(+1.85%)
May 30, 2012 8.060 8.095 7.715 7.931 11,058,960 -0.28(-3.47%)
May 29, 2012 8.155 8.302 8.000 8.216 10,302,134 +0.16(+2.04%)
May 25, 2012 8.095 8.198 8.000 8.052 7,137,938 -0.06(-0.74%)
May 24, 2012 8.052 8.147 7.888 8.112 10,775,746 +0.09(+1.08%)
May 23, 2012 7.758 8.069 7.637 8.026 14,360,003 +0.19(+2.42%)
May 22, 2012 7.681 8.017 7.603 7.836 13,553,455 +0.19(+2.48%)
May 21, 2012 7.327 7.668 7.128 7.646 13,345,056 +0.32(+4.36%)
May 18, 2012 7.517 7.551 7.085 7.327 19,889,072 -0.16(-2.19%)
May 17, 2012 8.216 8.302 7.465 7.491 21,572,878 -0.70(-8.54%)
May 16, 2012 8.509 8.682 8.173 8.190 17,529,656 -0.21(-2.47%)
May 15, 2012 8.250 8.518 8.052 8.397 16,840,706 +0.15(+1.78%)
May 14, 2012 8.656 8.673 8.233 8.250 13,575,169 -0.24(-2.85%)
May 11, 2012 8.259 8.593 8.078 8.492 11,523,809 +0.14(+1.65%)
May 10, 2012 8.639 8.708 8.319 8.354 10,674,313 -0.16(-1.83%)
May 09, 2012 8.181 8.578 7.957 8.509 18,457,012 +0.22(+2.60%)
May 08, 2012 8.544 8.578 8.121 8.293 22,215,438 -0.34(-3.90%)
May 07, 2012 8.561 8.686 8.500 8.630 12,721,283 +0.05(+0.60%)
May 04, 2012 8.656 8.966 8.544 8.578 16,293,819 -0.10(-1.19%)
May 03, 2012 8.923 8.984 8.647 8.682 12,087,795 -0.18(-2.04%)
May 02, 2012 8.578 9.338 8.544 8.863 25,796,912 +0.21(+2.39%)
May 01, 2012 8.526 8.794 8.380 8.656 10,755,952 +0.16(+1.93%)
Apr 30, 2012 8.639 8.716 8.371 8.492 11,381,048 -0.20(-2.28%)
Apr 27, 2012 8.302 8.759 8.276 8.690 19,781,546 +0.42(+5.11%)
Apr 26, 2012 7.914 8.285 7.856 8.267 26,437,566 +0.76(+10.11%)
Apr 25, 2012 7.525 7.655 7.439 7.508 11,516,581 +0.09(+1.16%)
Apr 24, 2012 7.128 7.499 7.094 7.422 16,258,164 +0.33(+4.62%)
Apr 23, 2012 7.120 7.266 7.033 7.094 11,484,033 -0.13(-1.79%)
Apr 20, 2012 7.146 7.465 7.120 7.223 13,707,486 +0.12(+1.70%)
Apr 19, 2012 7.215 7.310 6.999 7.102 9,730,081 -0.12(-1.67%)
Apr 18, 2012 7.387 7.465 7.137 7.223 11,854,553 -0.24(-3.24%)
Apr 17, 2012 7.344 7.568 7.327 7.465 10,113,105 +0.19(+2.61%)
Apr 16, 2012 7.586 7.681 7.240 7.275 16,241,947 -0.09(-1.29%)
Apr 13, 2012 7.560 7.560 7.266 7.370 16,869,534 -0.10(-1.39%)
Apr 12, 2012 7.275 7.482 7.232 7.473 11,932,845 +0.23(+3.22%)
Apr 11, 2012 6.818 7.299 6.818 7.240 21,531,598 +0.60(+9.10%)
Apr 10, 2012 7.051 7.197 6.602 6.636 20,647,374 -0.47(-6.56%)
Apr 09, 2012 6.938 7.120 6.844 7.102 12,351,744 -0.03(-0.36%)
Apr 05, 2012 7.240 7.370 7.077 7.128 11,265,454 -0.19(-2.59%)
Apr 04, 2012 7.310 7.387 7.012 7.318 15,818,940 -0.14(-1.85%)
Apr 03, 2012 7.370 7.491 7.310 7.456 17,002,100 -0.03(-0.35%)
Apr 02, 2012 7.543 7.603 7.404 7.482 12,560,226 -0.16(-2.03%)
Mar 30, 2012 8.026 8.086 7.629 7.637 11,376,200 -0.35(-4.43%)
Mar 29, 2012 8.034 8.052 7.672 7.991 18,272,512 -0.19(-2.32%)
Mar 28, 2012 7.853 8.181 7.819 8.181 21,461,600 +0.36(+4.64%)
Mar 27, 2012 7.741 8.069 7.732 7.819 16,206,562 +0.23(+3.07%)
Mar 26, 2012 7.784 7.845 7.430 7.586 12,543,173 -0.08(-1.01%)
Mar 23, 2012 7.525 7.776 7.189 7.663 22,588,444 -0.21(-2.63%)
Mar 22, 2012 7.974 8.009 7.758 7.870 11,291,029 -0.23(-2.88%)
Mar 21, 2012 8.043 8.242 7.974 8.103 8,334,076 +0.16(+1.95%)
Mar 20, 2012 7.853 8.000 7.724 7.948 13,605,119 +0.04(+0.55%)
Mar 19, 2012 8.078 8.224 7.870 7.905 15,500,864 -0.11(-1.40%)
Mar 16, 2012 8.354 8.362 8.017 8.017 15,423,661 -0.28(-3.33%)
Mar 15, 2012 8.103 8.328 8.000 8.293 10,254,268 +0.23(+2.89%)
Mar 14, 2012 8.190 8.276 7.957 8.060 10,948,341 -0.12(-1.48%)
Mar 13, 2012 7.905 8.181 7.905 8.181 15,299,394 +0.36(+4.64%)
Mar 12, 2012 7.974 7.991 7.819 7.819 8,874,573 +0.03(+0.44%)
Mar 09, 2012 7.827 8.043 7.732 7.784 17,579,708 +0.09(+1.12%)
Mar 08, 2012 7.448 7.732 7.422 7.698 11,540,589 +0.36(+4.94%)
Mar 07, 2012 7.085 7.370 7.077 7.335 7,521,988 +0.28(+4.04%)
Mar 06, 2012 7.120 7.137 6.982 7.051 11,611,320 -0.22(-3.08%)
Mar 05, 2012 7.266 7.422 7.167 7.275 6,906,348 -0.03(-0.35%)
Mar 02, 2012 7.404 7.551 7.275 7.301 7,377,811 -0.11(-1.51%)
Mar 01, 2012 7.603 7.758 7.353 7.413 10,621,026 -0.20(-2.61%)
Feb 29, 2012 7.154 7.698 7.154 7.612 17,101,148 +0.45(+6.26%)
Feb 28, 2012 7.335 7.361 7.128 7.163 9,288,549 -0.20(-2.70%)
Feb 27, 2012 7.223 7.495 7.180 7.361 13,599,155 +0.03(+0.47%)
Feb 24, 2012 7.594 7.655 7.292 7.327 10,600,055 -0.21(-2.75%)
Feb 23, 2012 7.197 7.543 7.102 7.534 12,325,868 +0.35(+4.80%)
Feb 22, 2012 7.396 7.534 7.154 7.189 18,460,964 -0.22(-3.03%)
Feb 21, 2012 7.767 7.810 7.387 7.413 15,083,480 -0.28(-3.59%)
Feb 17, 2012 7.655 7.793 7.637 7.689 10,738,362 +0.03(+0.45%)
Feb 16, 2012 7.612 7.724 7.379 7.655 19,098,354 -0.14(-1.77%)
Feb 15, 2012 7.888 8.034 7.741 7.793 26,507,052 -0.04(-0.55%)
Feb 14, 2012 7.776 7.853 7.637 7.836 13,587,708 -0.01(-0.11%)
Feb 13, 2012 7.689 7.870 7.568 7.845 20,155,160 +0.26(+3.41%)
Feb 10, 2012 7.698 7.819 7.517 7.586 15,874,287 -0.24(-3.09%)
Feb 09, 2012 7.517 7.836 7.430 7.827 25,964,204 +0.36(+4.86%)
Feb 08, 2012 7.258 7.499 7.171 7.465 18,926,288 +0.24(+3.35%)
Feb 07, 2012 7.102 7.361 7.007 7.223 14,128,555 +0.09(+1.33%)
Feb 06, 2012 7.051 7.353 7.042 7.128 15,154,213 -0.03(-0.48%)
Feb 03, 2012 6.964 7.258 6.921 7.163 24,487,596 +0.47(+7.10%)
Feb 02, 2012 6.593 6.766 6.472 6.688 21,304,724 -0.07(-1.02%)
Feb 01, 2012 6.524 6.818 6.438 6.757 16,674,860 +0.33(+5.10%)
Jan 31, 2012 6.662 6.783 6.403 6.429 14,229,186 -0.16(-2.36%)
Jan 30, 2012 6.602 6.636 6.498 6.585 10,937,697 -0.14(-2.05%)
Jan 27, 2012 6.680 6.844 6.602 6.723 9,795,558 -0.01(-0.13%)
Jan 26, 2012 6.964 7.171 6.654 6.731 13,085,547 -0.16(-2.38%)
Jan 25, 2012 6.688 6.930 6.630 6.895 16,262,210 +0.20(+2.96%)
Jan 24, 2012 6.326 6.731 6.300 6.697 12,914,264 +0.29(+4.58%)
Jan 23, 2012 6.576 6.688 6.291 6.403 20,719,714 -0.29(-4.38%)
Jan 20, 2012 6.990 7.007 6.636 6.697 15,102,416 -0.28(-3.96%)
Jan 19, 2012 6.878 7.033 6.783 6.973 19,937,032 +0.12(+1.76%)
Jan 18, 2012 6.455 6.999 6.395 6.852 26,353,530 +0.38(+5.87%)
Jan 17, 2012 6.662 6.705 6.369 6.472 14,865,257 -0.10(-1.57%)
Jan 13, 2012 6.438 6.611 6.395 6.576 13,255,307 -0.06(-0.91%)
Jan 12, 2012 6.680 6.705 6.421 6.636 13,485,829 -0.01(-0.13%)
Jan 11, 2012 6.352 6.688 6.343 6.645 24,183,058 +0.31(+4.90%)
Jan 10, 2012 6.386 6.559 6.283 6.334 14,256,626 +0.08(+1.24%)
Jan 09, 2012 6.170 6.300 6.067 6.257 9,631,496 +0.13(+2.11%)
Jan 06, 2012 6.101 6.283 6.050 6.127 15,717,392 +0.05(+0.85%)
Jan 05, 2012 5.609 6.110 5.566 6.075 16,866,140 +0.43(+7.65%)
Jan 04, 2012 5.592 5.678 5.497 5.644 10,949,290 +0.20(+3.65%)
Dec 30, 2011 5.445 5.545 5.411 5.445 6,786,071 +0.00(+0.00%)
Dec 29, 2011 5.169 5.463 5.143 5.445 7,006,769 +0.31(+6.05%)
Dec 28, 2011 5.195 5.230 5.074 5.135 5,259,678 -0.09(-1.65%)
Dec 27, 2011 5.256 5.282 5.161 5.221 3,947,743 -0.03(-0.49%)
Dec 23, 2011 5.394 5.437 5.212 5.247 4,966,355 -0.20(-3.65%)
Dec 21, 2011 5.290 5.480 5.221 5.445 10,651,376 +0.12(+2.27%)
Dec 20, 2011 4.988 5.338 4.988 5.325 12,635,426 +0.50(+10.38%)
Dec 19, 2011 5.023 5.076 4.781 4.824 8,822,082 -0.15(-2.95%)
Dec 16, 2011 5.005 5.143 4.945 4.971 12,169,050 +0.02(+0.35%)
Dec 15, 2011 4.910 5.040 4.910 4.954 12,133,429 +0.12(+2.50%)
Dec 14, 2011 5.109 5.126 4.833 4.833 16,038,636 -0.31(-6.04%)
Dec 13, 2011 5.394 5.471 5.092 5.143 9,869,577 -0.22(-4.18%)
Dec 12, 2011 5.385 5.437 5.238 5.368 10,121,691 -0.09(-1.58%)
Dec 09, 2011 5.316 5.497 5.264 5.454 12,246,640 +0.22(+4.12%)
Dec 08, 2011 5.515 5.532 5.212 5.238 16,363,130 -0.33(-5.89%)
Dec 07, 2011 5.515 5.609 5.385 5.566 16,371,267 -0.03(-0.46%)
Dec 06, 2011 5.515 5.687 5.437 5.592 21,759,194 +0.08(+1.41%)
Dec 05, 2011 5.454 5.609 5.402 5.515 14,444,491 +0.20(+3.73%)
Dec 02, 2011 5.359 5.445 5.230 5.316 13,093,342 +0.07(+1.32%)
Dec 01, 2011 5.221 5.368 5.113 5.247 10,935,047 -0.03(-0.49%)
Nov 30, 2011 5.152 5.275 4.988 5.273 33,112,066 +0.39(+7.95%)
Nov 29, 2011 4.807 5.005 4.704 4.885 16,061,138 +0.12(+2.54%)
Nov 28, 2011 4.721 4.893 4.652 4.764 16,146,460 +0.26(+5.75%)
Nov 25, 2011 4.410 4.660 4.384 4.505 4,344,525 +0.06(+1.36%)
Nov 23, 2011 4.591 4.591 4.384 4.444 10,932,057 -0.23(-4.98%)
Nov 22, 2011 4.617 4.746 4.531 4.677 12,440,435 +0.03(+0.74%)
Nov 21, 2011 4.617 4.660 4.427 4.643 11,935,971 -0.08(-1.65%)
Nov 18, 2011 4.772 4.781 4.643 4.721 9,905,122 +0.01(+0.18%)
Nov 17, 2011 4.876 4.910 4.669 4.712 11,334,881 -0.11(-2.33%)
Nov 16, 2011 4.703 4.988 4.669 4.824 15,064,742 +0.05(+1.09%)
Nov 15, 2011 4.729 4.833 4.652 4.772 13,639,984 -0.01(-0.18%)
Nov 14, 2011 4.910 4.936 4.746 4.781 9,575,838 -0.19(-3.82%)
Nov 11, 2011 4.954 5.005 4.867 4.971 12,647,307 +0.13(+2.67%)
Nov 10, 2011 4.885 4.910 4.712 4.841 13,891,036 +0.06(+1.26%)
Nov 09, 2011 4.997 4.997 4.703 4.781 22,413,272 -0.38(-7.36%)
Nov 08, 2011 5.014 5.212 5.014 5.161 34,420,388 +0.21(+4.18%)
Nov 07, 2011 4.695 4.979 4.695 4.954 13,517,943 +0.22(+4.74%)
Nov 04, 2011 4.712 4.850 4.626 4.729 12,648,410 -0.04(-0.90%)
Nov 03, 2011 4.565 4.785 4.479 4.772 12,973,816 +0.27(+5.94%)
Nov 02, 2011 4.419 4.578 4.324 4.505 11,201,713 +0.19(+4.40%)
Nov 01, 2011 4.194 4.419 4.116 4.315 18,109,838 -0.16(-3.47%)
Oct 31, 2011 4.686 4.686 4.401 4.470 15,943,676 -0.28(-5.82%)
Oct 28, 2011 4.600 4.807 4.462 4.746 18,315,644 +0.08(+1.66%)
Oct 27, 2011 4.677 4.746 4.393 4.669 21,543,374 +0.41(+9.74%)
Oct 26, 2011 4.237 4.384 4.074 4.255 14,349,069 +0.10(+2.49%)
Oct 25, 2011 4.419 4.419 4.116 4.151 18,506,396 -0.35(-7.68%)
Oct 24, 2011 4.341 4.548 4.255 4.496 18,738,504 +0.27(+6.33%)
Oct 21, 2011 4.116 4.349 4.116 4.229 23,677,132 +0.20(+4.93%)
Oct 20, 2011 3.823 4.065 3.659 4.030 16,836,148 +0.21(+5.42%)
Oct 19, 2011 3.953 4.052 3.763 3.823 19,254,992 -0.03(-0.67%)
Oct 18, 2011 3.452 3.927 3.400 3.849 24,621,744 +0.39(+11.22%)
Oct 17, 2011 3.789 3.789 3.452 3.461 12,761,205 -0.36(-9.48%)
Oct 14, 2011 3.840 3.840 3.625 3.823 12,393,021 +0.06(+1.61%)
Oct 13, 2011 3.832 3.927 3.547 3.763 12,992,909 -0.04(-1.13%)
Oct 12, 2011 3.728 3.883 3.702 3.806 10,519,485 +0.15(+4.01%)
Oct 11, 2011 3.607 3.728 3.599 3.659 7,523,556 +0.01(+0.24%)
Oct 10, 2011 3.564 3.650 3.538 3.650 9,525,033 +0.19(+5.49%)
Oct 07, 2011 3.486 3.538 3.331 3.461 9,700,935 -0.02(-0.50%)
Oct 06, 2011 3.521 3.564 3.366 3.478 9,677,602 +0.09(+2.81%)
Oct 05, 2011 3.141 3.435 3.090 3.383 12,230,554 +0.24(+7.69%)
Oct 04, 2011 3.012 3.150 2.839 3.141 14,231,499 +0.09(+2.82%)
Oct 03, 2011 3.366 3.392 3.046 3.055 12,378,718 -0.35(-10.38%)
Sep 30, 2011 3.521 3.530 3.409 3.409 7,977,202 -0.16(-4.59%)
Sep 29, 2011 3.538 3.661 3.462 3.573 14,930,421 +0.14(+4.02%)
Sep 28, 2011 3.616 3.642 3.417 3.435 8,904,394 -0.16(-4.33%)
Sep 27, 2011 3.659 3.754 3.530 3.590 15,469,483 +0.04(+1.22%)
Sep 26, 2011 3.556 3.581 3.383 3.547 10,241,775 +0.05(+1.48%)
Sep 23, 2011 3.478 3.590 3.452 3.495 7,497,730 -0.01(-0.25%)
Sep 22, 2011 3.573 3.616 3.392 3.504 14,384,687 -0.27(-7.09%)
Sep 21, 2011 3.901 4.013 3.737 3.771 15,146,728 -0.12(-3.10%)
Sep 20, 2011 4.004 4.030 3.832 3.892 18,014,514 +0.11(+2.97%)
Sep 19, 2011 3.728 3.849 3.676 3.780 11,044,390 -0.07(-1.79%)
Sep 16, 2011 3.918 3.927 3.763 3.849 16,444,708 -0.03(-0.89%)
Sep 15, 2011 3.909 3.931 3.754 3.883 13,403,862 +0.09(+2.27%)
Sep 14, 2011 3.763 3.849 3.668 3.797 19,486,594 +0.09(+2.33%)
Sep 13, 2011 3.694 3.728 3.625 3.711 20,415,044 +0.03(+0.94%)
Sep 12, 2011 3.625 3.728 3.547 3.676 20,134,624 -0.03(-0.93%)
Sep 09, 2011 3.789 3.814 3.573 3.711 17,965,308 -0.16(-4.02%)
Sep 08, 2011 3.909 4.065 3.771 3.866 14,193,087 -0.09(-2.18%)
Sep 07, 2011 3.780 3.953 3.685 3.953 12,085,445 +0.32(+8.79%)
Sep 06, 2011 3.530 3.702 3.486 3.633 15,287,922 -0.15(-3.88%)
Sep 02, 2011 3.849 3.901 3.625 3.780 12,454,429 -0.19(-4.78%)
Sep 01, 2011 4.116 4.211 3.940 3.970 8,465,831 -0.17(-4.17%)
Aug 31, 2011 4.427 4.427 4.047 4.142 14,749,599 -0.13(-3.03%)
Aug 30, 2011 4.134 4.453 4.099 4.272 35,117,836 +0.28(+7.14%)
Aug 29, 2011 3.935 4.052 3.875 3.987 14,256,412 +0.12(+3.13%)
Aug 26, 2011 3.521 4.082 3.486 3.866 27,789,300 +0.21(+5.66%)
Aug 25, 2011 3.348 3.702 3.271 3.659 36,245,540 +0.41(+12.77%)
Aug 24, 2011 3.098 3.297 3.064 3.245 18,308,766 +0.13(+4.16%)
Aug 23, 2011 3.245 3.271 2.934 3.115 27,874,056 -0.13(-3.99%)
Aug 22, 2011 3.469 3.495 3.219 3.245 13,226,613 -0.13(-3.84%)
Aug 19, 2011 3.512 3.590 3.348 3.374 13,178,452 -0.22(-6.01%)
Aug 18, 2011 3.892 3.892 3.538 3.590 17,324,964 -0.47(-11.49%)
Aug 17, 2011 4.186 4.246 4.022 4.056 8,747,290 -0.11(-2.69%)
Aug 16, 2011 4.177 4.237 4.099 4.168 12,277,435 -0.01(-0.21%)
Aug 15, 2011 3.961 4.177 3.931 4.177 14,248,449 +0.28(+7.08%)
Aug 12, 2011 3.970 4.022 3.771 3.901 13,134,780 +0.07(+1.80%)
Aug 11, 2011 3.702 3.901 3.530 3.832 19,835,492 +0.17(+4.72%)
Aug 10, 2011 3.944 3.953 3.642 3.659 17,418,544 -0.37(-9.21%)
Aug 09, 2011 4.289 4.168 3.676 4.030 18,759,248 +0.06(+1.52%)
Aug 08, 2011 4.289 4.384 3.745 3.970 24,527,876 -0.59(-12.88%)
Aug 05, 2011 4.876 5.126 4.479 4.557 27,762,362 -0.22(-4.69%)
Aug 04, 2011 5.152 5.178 4.755 4.781 20,500,422 -0.43(-8.28%)
Aug 03, 2011 5.385 5.445 5.178 5.212 16,800,994 -0.18(-3.36%)
Aug 02, 2011 5.704 5.773 5.385 5.394 12,816,201 -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.