PulteGroup (NY: PHM )

144.33 +3.34 (+2.37%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.95 19.31 18.61 18.63 7,145,398 -0.45(-2.35%)
May 30, 2013 19.14 19.37 18.82 19.08 5,614,601 +0.05(+0.27%)
May 29, 2013 19.48 19.49 18.83 19.03 8,182,376 -0.64(-3.25%)
May 28, 2013 19.99 20.24 19.40 19.67 7,389,999 +0.05(+0.26%)
May 24, 2013 19.35 19.63 19.06 19.62 8,909,265 +0.17(+0.89%)
May 23, 2013 18.98 19.73 18.73 19.44 16,770,922 +0.09(+0.45%)
May 22, 2013 19.76 20.38 19.15 19.36 16,013,611 -0.54(-2.69%)
May 21, 2013 20.43 20.62 19.53 19.89 12,409,286 -0.48(-2.37%)
May 20, 2013 20.56 20.86 20.27 20.38 7,009,501 -0.29(-1.42%)
May 17, 2013 20.26 20.76 20.26 20.67 8,122,474 +0.52(+2.57%)
May 16, 2013 20.59 20.84 19.87 20.15 13,924,551 -0.54(-2.63%)
May 15, 2013 20.88 21.12 20.53 20.69 9,854,510 +0.51(+2.52%)
May 13, 2013 19.98 20.32 19.90 20.19 6,640,510 +0.15(+0.73%)
May 10, 2013 19.72 20.06 19.54 20.04 7,292,751 +0.32(+1.62%)
May 09, 2013 19.71 20.36 19.64 19.72 13,712,859 -0.01(-0.04%)
May 08, 2013 19.73 19.76 19.34 19.73 9,038,645 -0.01(-0.04%)
May 07, 2013 19.56 19.77 19.32 19.74 9,654,688 +0.20(+1.02%)
May 06, 2013 19.23 19.63 19.07 19.54 8,634,323 +0.28(+1.43%)
May 03, 2013 19.29 19.37 18.89 19.26 15,686,431 +0.34(+1.78%)
May 02, 2013 18.19 18.94 18.16 18.93 12,608,667 +0.89(+4.93%)
May 01, 2013 18.03 18.12 17.64 18.04 11,004,603 -0.08(-0.43%)
Apr 30, 2013 18.11 18.32 17.78 18.11 10,458,463 -0.19(-1.04%)
Apr 29, 2013 18.61 18.76 18.14 18.30 11,862,457 -0.12(-0.66%)
Apr 26, 2013 18.30 18.55 17.94 18.42 16,733,300 +0.48(+2.69%)
Apr 25, 2013 17.04 18.23 16.94 17.94 19,303,528 +0.95(+5.59%)
Apr 24, 2013 16.77 17.16 16.47 16.99 14,422,193 +0.25(+1.50%)
Apr 23, 2013 16.24 16.98 16.24 16.74 15,861,527 +0.94(+5.95%)
Apr 22, 2013 15.56 15.85 15.19 15.80 7,603,719 +0.28(+1.78%)
Apr 19, 2013 15.24 15.66 15.15 15.53 11,568,221 +0.39(+2.57%)
Apr 18, 2013 15.77 15.81 15.07 15.14 11,393,925 -0.62(-3.94%)
Apr 17, 2013 15.82 15.84 15.35 15.76 10,970,290 -0.29(-1.83%)
Apr 16, 2013 15.89 16.09 15.51 16.05 15,226,091 +0.65(+4.20%)
Apr 15, 2013 16.41 16.42 15.40 15.40 13,154,129 -1.18(-7.13%)
Apr 12, 2013 16.54 16.99 16.51 16.59 6,552,187 -0.09(-0.52%)
Apr 11, 2013 16.60 16.99 16.53 16.67 8,075,707 +0.06(+0.36%)
Apr 10, 2013 16.88 16.90 16.41 16.61 10,062,810 -0.17(-1.03%)
Apr 09, 2013 16.92 17.13 16.62 16.79 7,085,871 -0.24(-1.42%)
Apr 08, 2013 16.48 17.09 16.31 17.03 10,797,676 +0.52(+3.14%)
Apr 05, 2013 15.97 16.54 15.86 16.51 11,885,366 +0.13(+0.79%)
Apr 04, 2013 16.50 16.64 16.28 16.38 10,431,491 -0.03(-0.16%)
Apr 03, 2013 17.11 17.25 16.03 16.41 18,766,140 -0.73(-4.28%)
Apr 02, 2013 17.42 17.67 17.05 17.14 9,381,644 -0.22(-1.29%)
Apr 01, 2013 17.42 17.62 17.07 17.36 8,523,406 -0.10(-0.59%)
Mar 28, 2013 17.56 17.73 17.34 17.47 6,620,269 -0.07(-0.39%)
Mar 27, 2013 17.29 17.58 17.11 17.54 6,576,936 +0.13(+0.74%)
Mar 26, 2013 17.72 17.73 17.32 17.41 7,354,239 -0.16(-0.88%)
Mar 25, 2013 17.91 18.20 17.44 17.56 11,661,975 -0.26(-1.45%)
Mar 22, 2013 18.20 18.23 17.72 17.82 7,980,574 -0.28(-1.53%)
Mar 21, 2013 18.38 18.46 18.00 18.10 16,955,462 -0.35(-1.92%)
Mar 20, 2013 18.19 18.64 18.11 18.45 10,545,797 +0.48(+2.69%)
Mar 19, 2013 18.24 18.38 17.81 17.97 11,111,794 +0.06(+0.34%)
Mar 18, 2013 17.64 18.11 17.54 17.91 9,294,320 +0.00(+0.00%)
Mar 15, 2013 17.69 18.00 17.61 17.91 12,487,915 +0.16(+0.92%)
Mar 14, 2013 17.30 17.88 17.22 17.74 14,328,295 +0.60(+3.47%)
Mar 13, 2013 17.04 17.39 16.89 17.15 13,157,377 +0.10(+0.61%)
Mar 12, 2013 17.37 17.39 16.91 17.04 8,035,484 -0.35(-1.99%)
Mar 11, 2013 17.48 17.64 17.30 17.39 6,647,476 -0.09(-0.54%)
Mar 08, 2013 17.61 17.66 17.10 17.48 8,315,919 +0.06(+0.35%)
Mar 07, 2013 17.41 17.48 17.17 17.42 6,125,326 +0.09(+0.55%)
Mar 06, 2013 17.57 17.69 17.17 17.33 8,895,771 -0.12(-0.69%)
Mar 05, 2013 17.12 17.57 17.10 17.45 10,081,197 +0.43(+2.54%)
Mar 04, 2013 16.53 17.08 16.50 17.02 9,665,073 +0.41(+2.44%)
Mar 01, 2013 16.41 16.71 16.05 16.61 8,696,725 +0.06(+0.36%)
Feb 28, 2013 16.70 16.85 16.47 16.55 9,674,361 -0.10(-0.62%)
Feb 27, 2013 16.41 16.91 16.26 16.66 13,053,058 +0.22(+1.31%)
Feb 26, 2013 15.73 16.47 15.55 16.44 16,420,298 +0.89(+5.72%)
Feb 25, 2013 16.41 16.48 15.54 15.55 12,836,081 -0.76(-4.66%)
Feb 22, 2013 16.34 16.40 16.08 16.31 7,136,093 +0.13(+0.80%)
Feb 21, 2013 15.98 16.47 15.52 16.18 15,479,088 +0.13(+0.81%)
Feb 20, 2013 16.99 17.02 15.92 16.05 14,998,942 -1.17(-6.77%)
Feb 19, 2013 17.54 17.78 16.85 17.22 10,945,492 -0.31(-1.77%)
Feb 15, 2013 17.45 17.79 17.45 17.53 7,706,137 +0.03(+0.20%)
Feb 14, 2013 17.42 17.61 17.36 17.49 7,490,491 +0.03(+0.20%)
Feb 13, 2013 17.45 17.73 17.29 17.46 7,724,146 -0.08(-0.44%)
Feb 12, 2013 16.67 17.82 16.67 17.54 19,364,026 +0.88(+5.29%)
Feb 11, 2013 16.74 17.01 16.54 16.66 9,070,920 -0.15(-0.87%)
Feb 08, 2013 16.76 16.86 16.50 16.80 8,502,470 +0.06(+0.36%)
Feb 07, 2013 17.02 17.10 16.42 16.74 12,201,922 -0.25(-1.47%)
Feb 06, 2013 16.98 17.22 16.83 16.99 12,150,956 +0.01(+0.05%)
Feb 04, 2013 17.38 17.66 16.98 16.98 14,350,916 -0.58(-3.29%)
Feb 01, 2013 17.98 18.33 17.52 17.56 12,806,279 -0.34(-1.88%)
Jan 31, 2013 17.46 17.92 16.49 17.90 20,499,394 -0.27(-1.47%)
Jan 30, 2013 18.31 18.49 17.97 18.17 11,861,630 -0.05(-0.28%)
Jan 29, 2013 18.27 18.55 17.97 18.22 13,028,102 +0.13(+0.72%)
Jan 28, 2013 18.74 18.96 17.92 18.09 11,733,945 -0.61(-3.28%)
Jan 25, 2013 18.22 18.70 18.01 18.70 11,204,328 +0.60(+3.29%)
Jan 24, 2013 18.11 18.54 17.87 18.11 13,070,649 +0.12(+0.67%)
Jan 23, 2013 17.73 18.25 17.67 17.98 13,047,605 +0.25(+1.41%)
Jan 22, 2013 17.74 17.82 17.45 17.73 8,374,581 +0.05(+0.29%)
Jan 18, 2013 17.63 17.73 17.39 17.68 9,246,276 +0.10(+0.59%)
Jan 17, 2013 16.91 17.73 16.90 17.58 16,766,499 +0.89(+5.33%)
Jan 16, 2013 16.73 16.89 16.55 16.69 6,404,846 -0.11(-0.67%)
Jan 15, 2013 16.34 16.80 16.34 16.80 9,250,926 +0.32(+1.94%)
Jan 14, 2013 16.81 16.91 16.41 16.48 10,050,116 -0.21(-1.24%)
Jan 11, 2013 16.86 17.00 16.57 16.69 8,702,758 -0.06(-0.36%)
Jan 10, 2013 16.94 16.96 16.37 16.75 7,964,882 -0.07(-0.41%)
Jan 09, 2013 16.93 17.09 16.67 16.82 10,890,325 -0.01(-0.05%)
Jan 08, 2013 16.73 16.84 16.47 16.83 9,268,634 +0.16(+0.98%)
Jan 07, 2013 16.39 16.80 16.32 16.66 9,639,228 +0.22(+1.31%)
Jan 04, 2013 16.05 16.52 15.91 16.45 10,046,977 +0.42(+2.64%)
Jan 03, 2013 16.09 16.31 15.81 16.03 9,044,070 -0.03(-0.16%)
Jan 02, 2013 16.05 16.10 15.88 16.05 11,585,521 +0.40(+2.53%)
Dec 31, 2012 15.14 15.73 15.00 15.66 10,067,410 +0.47(+3.07%)
Dec 28, 2012 15.22 15.40 15.10 15.19 6,646,807 -0.14(-0.90%)
Dec 27, 2012 15.33 15.47 14.93 15.33 11,207,795 -0.03(-0.17%)
Dec 26, 2012 15.71 15.84 15.35 15.35 7,147,790 -0.31(-1.98%)
Dec 24, 2012 15.66 15.88 15.62 15.66 2,307,040 -0.03(-0.22%)
Dec 21, 2012 15.70 15.74 15.44 15.70 10,942,294 -0.26(-1.62%)
Dec 20, 2012 15.82 16.10 15.63 15.96 10,056,962 +0.03(+0.16%)
Dec 19, 2012 16.16 16.28 15.65 15.93 11,304,922 -0.13(-0.81%)
Dec 18, 2012 15.64 16.15 15.63 16.06 14,258,522 +0.49(+3.16%)
Dec 17, 2012 14.82 15.62 14.82 15.57 15,480,368 +0.78(+5.25%)
Dec 14, 2012 14.79 14.90 14.64 14.79 5,796,562 -0.02(-0.12%)
Dec 13, 2012 14.72 15.10 14.64 14.81 9,151,122 +0.04(+0.29%)
Dec 12, 2012 14.28 14.96 14.20 14.77 13,558,123 +0.54(+3.82%)
Dec 11, 2012 14.24 14.38 14.10 14.22 6,882,936 +0.07(+0.49%)
Dec 10, 2012 14.21 14.41 14.05 14.15 5,892,745 -0.04(-0.30%)
Dec 07, 2012 14.12 14.36 13.91 14.20 8,681,439 +0.15(+1.04%)
Dec 06, 2012 13.94 14.17 13.64 14.05 10,794,359 +0.07(+0.49%)
Dec 05, 2012 14.77 14.84 13.94 13.98 15,853,415 -0.77(-5.21%)
Dec 04, 2012 14.88 14.99 14.46 14.75 12,996,369 +0.24(+1.67%)
Nov 30, 2012 14.72 14.78 14.16 14.51 27,963,088 -0.28(-1.87%)
Nov 29, 2012 14.74 15.07 14.64 14.78 14,672,827 +0.11(+0.76%)
Nov 28, 2012 14.71 14.80 14.09 14.67 12,975,800 -0.10(-0.64%)
Nov 27, 2012 14.73 15.09 14.58 14.77 13,043,524 +0.03(+0.18%)
Nov 26, 2012 14.63 14.79 14.42 14.74 13,209,544 +0.04(+0.29%)
Nov 23, 2012 14.62 14.80 14.38 14.70 4,847,709 +0.17(+1.19%)
Nov 21, 2012 14.54 14.81 14.22 14.52 14,136,062 +0.07(+0.48%)
Nov 20, 2012 13.98 14.63 13.98 14.46 18,733,058 +0.73(+5.35%)
Nov 19, 2012 13.80 14.22 13.57 13.72 16,791,302 +0.19(+1.40%)
Nov 16, 2012 13.14 13.79 13.07 13.53 18,399,896 +0.38(+2.89%)
Nov 15, 2012 13.14 13.75 12.56 13.15 24,451,630 +0.00(+0.03%)
Nov 14, 2012 14.05 14.14 13.07 13.15 19,554,936 -0.81(-5.78%)
Nov 13, 2012 13.85 14.39 13.65 13.95 15,213,292 -0.07(-0.49%)
Nov 12, 2012 14.55 14.88 14.00 14.02 14,875,988 -0.47(-3.27%)
Nov 09, 2012 14.89 15.02 14.07 14.50 21,861,994 -0.49(-3.28%)
Nov 08, 2012 15.36 15.40 14.71 14.99 9,890,533 -0.34(-2.20%)
Nov 07, 2012 15.24 15.69 15.00 15.33 14,142,080 -0.11(-0.73%)
Nov 06, 2012 15.52 15.77 15.31 15.44 12,372,034 +0.04(+0.28%)
Nov 05, 2012 14.89 15.53 14.83 15.40 8,433,627 +0.41(+2.71%)
Nov 02, 2012 15.51 15.62 14.97 14.99 10,299,785 -0.35(-2.31%)
Nov 01, 2012 15.04 15.56 15.04 15.34 15,180,812 +0.38(+2.54%)
Oct 31, 2012 15.13 15.23 14.71 14.96 10,773,542 +0.05(+0.35%)
Oct 26, 2012 14.76 14.91 14.91 14.91 16,446,420 +0.23(+1.59%)
Oct 25, 2012 15.22 15.50 14.24 14.68 24,175,388 -0.38(-2.52%)
Oct 24, 2012 15.00 15.19 14.85 15.06 11,379,265 +0.12(+0.81%)
Oct 23, 2012 15.04 15.12 14.64 14.94 14,490,416 -0.50(-3.24%)
Oct 19, 2012 15.18 15.53 14.90 15.44 18,209,262 +0.21(+1.36%)
Oct 18, 2012 15.02 15.62 14.96 15.23 18,732,176 +0.18(+1.20%)
Oct 17, 2012 14.66 15.40 14.66 15.05 21,684,134 +0.76(+5.31%)
Oct 16, 2012 14.21 14.43 13.89 14.29 10,742,141 +0.14(+0.98%)
Oct 15, 2012 13.54 14.24 13.38 14.15 12,628,088 +0.68(+5.06%)
Oct 12, 2012 13.44 13.53 13.21 13.47 9,076,974 -0.07(-0.51%)
Oct 11, 2012 13.89 14.02 13.45 13.54 9,613,083 -0.17(-1.26%)
Oct 10, 2012 13.58 13.99 13.57 13.71 14,647,215 +0.10(+0.76%)
Oct 09, 2012 13.84 13.89 13.57 13.61 12,558,473 -0.28(-1.99%)
Oct 08, 2012 14.27 14.29 13.84 13.89 10,225,550 -0.47(-3.25%)
Oct 05, 2012 14.48 14.71 14.29 14.35 12,272,608 +0.05(+0.36%)
Oct 04, 2012 14.36 14.58 14.02 14.30 14,050,030 +0.06(+0.42%)
Oct 03, 2012 13.53 14.33 13.50 14.24 19,172,832 +0.81(+6.04%)
Oct 02, 2012 13.26 13.57 13.13 13.43 14,062,569 +0.22(+1.63%)
Oct 01, 2012 13.30 13.52 13.12 13.21 13,320,697 -0.16(-1.23%)
Sep 28, 2012 13.34 13.50 13.28 13.38 11,843,997 -0.12(-0.90%)
Sep 27, 2012 13.31 13.76 13.14 13.50 18,303,294 +0.29(+2.22%)
Sep 26, 2012 13.89 14.07 12.94 13.20 27,785,090 -0.66(-4.73%)
Sep 25, 2012 14.34 14.62 13.84 13.86 23,296,958 -0.60(-4.18%)
Sep 24, 2012 14.68 14.73 14.20 14.46 16,044,913 -0.19(-1.30%)
Sep 21, 2012 14.63 15.08 14.44 14.65 30,545,944 +0.22(+1.56%)
Sep 20, 2012 14.17 14.45 13.89 14.43 18,766,138 +0.25(+1.77%)
Sep 19, 2012 13.62 14.58 13.62 14.18 25,094,234 +0.58(+4.25%)
Sep 18, 2012 13.92 14.15 13.51 13.60 14,171,060 -0.32(-2.29%)
Sep 17, 2012 14.24 14.26 13.76 13.92 17,686,724 -0.34(-2.36%)
Sep 14, 2012 13.96 14.36 13.95 14.26 21,168,864 +0.43(+3.12%)
Sep 13, 2012 13.45 14.10 13.10 13.83 23,196,342 +0.41(+3.02%)
Sep 12, 2012 12.82 13.55 12.75 13.42 25,804,118 +0.76(+6.00%)
Sep 11, 2012 12.49 12.73 12.49 12.66 12,228,929 +0.14(+1.10%)
Sep 10, 2012 12.69 12.82 12.47 12.52 10,177,103 -0.21(-1.63%)
Sep 07, 2012 12.67 12.80 12.51 12.73 15,092,870 +0.12(+0.96%)
Sep 06, 2012 12.19 12.66 12.14 12.61 16,411,595 +0.49(+4.06%)
Sep 05, 2012 11.84 12.15 11.76 12.12 15,980,877 +0.25(+2.11%)
Sep 04, 2012 11.81 11.99 11.58 11.87 11,670,165 +0.06(+0.51%)
Aug 31, 2012 11.68 11.88 11.49 11.81 12,561,126 +0.28(+2.47%)
Aug 30, 2012 11.47 11.65 11.31 11.52 9,638,600 -0.04(-0.37%)
Aug 29, 2012 11.45 11.65 11.40 11.56 9,606,950 +0.14(+1.21%)
Aug 27, 2012 11.71 11.79 11.35 11.43 13,696,970 -0.23(-2.00%)
Aug 24, 2012 11.47 11.79 11.41 11.66 11,680,748 +0.16(+1.43%)
Aug 23, 2012 11.43 11.67 11.37 11.49 17,395,982 +0.03(+0.23%)
Aug 22, 2012 11.23 11.72 11.18 11.47 27,091,676 +0.43(+3.91%)
Aug 21, 2012 11.23 11.43 10.96 11.04 13,757,468 -0.19(-1.69%)
Aug 20, 2012 11.64 11.64 10.94 11.23 21,168,720 -0.32(-2.77%)
Aug 17, 2012 11.92 12.00 11.43 11.55 22,604,106 -0.19(-1.62%)
Aug 16, 2012 11.03 11.87 11.00 11.74 28,496,586 +0.71(+6.42%)
Aug 15, 2012 10.87 11.12 10.80 11.03 14,882,382 +0.07(+0.63%)
Aug 14, 2012 10.84 11.01 10.70 10.96 15,139,075 +0.22(+2.09%)
Aug 13, 2012 10.79 10.89 10.59 10.74 10,567,397 -0.03(-0.32%)
Aug 10, 2012 10.89 10.89 10.61 10.77 10,144,884 -0.16(-1.50%)
Aug 09, 2012 10.61 11.15 10.53 10.93 23,775,294 +0.50(+4.80%)
Aug 08, 2012 10.06 10.49 9.933 10.43 18,577,678 +0.33(+3.25%)
Aug 07, 2012 9.968 10.18 9.812 10.11 11,689,461 +0.19(+1.91%)
Aug 06, 2012 10.00 10.11 9.752 9.916 10,948,255 +0.01(+0.09%)
Aug 03, 2012 10.18 10.25 9.873 9.907 14,672,432 -0.08(-0.78%)
Aug 02, 2012 9.493 10.04 9.338 9.985 16,772,638 +0.46(+4.80%)
Aug 01, 2012 9.838 9.855 9.450 9.527 16,578,827 -0.22(-2.30%)
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%)
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.