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

PulteGroup (NY: PHM )

110.10 +0.35 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Feb 28, 2013 16.73 16.88 16.49 16.58 9,657,430 -0.10(-0.62%)
Feb 27, 2013 16.43 16.94 16.29 16.68 13,030,214 +0.22(+1.31%)
Feb 26, 2013 15.76 16.50 15.58 16.47 16,391,561 +0.89(+5.72%)
Feb 25, 2013 16.44 16.51 15.57 15.58 12,813,617 -0.76(-4.66%)
Feb 22, 2013 16.36 16.43 16.11 16.34 7,123,604 +0.13(+0.80%)
Feb 21, 2013 16.01 16.50 15.54 16.21 15,451,998 +0.13(+0.81%)
Feb 20, 2013 17.02 17.05 15.95 16.08 14,972,693 -1.17(-6.77%)
Feb 19, 2013 17.57 17.81 16.88 17.25 10,926,337 -0.31(-1.77%)
Feb 15, 2013 17.48 17.83 17.48 17.56 7,692,650 +0.03(+0.20%)
Feb 14, 2013 17.45 17.64 17.39 17.52 7,477,382 +0.03(+0.20%)
Feb 13, 2013 17.48 17.77 17.32 17.49 7,710,628 -0.08(-0.44%)
Feb 12, 2013 16.70 17.85 16.70 17.57 19,330,138 +0.88(+5.29%)
Feb 11, 2013 16.77 17.04 16.57 16.68 9,055,046 -0.15(-0.87%)
Feb 08, 2013 16.79 16.89 16.53 16.83 8,487,590 +0.06(+0.36%)
Feb 07, 2013 17.05 17.13 16.45 16.77 12,180,568 -0.25(-1.47%)
Feb 06, 2013 17.00 17.25 16.86 17.02 12,129,691 +0.01(+0.05%)
Feb 04, 2013 17.41 17.69 17.00 17.01 14,325,801 -0.58(-3.29%)
Feb 01, 2013 18.02 18.36 17.55 17.59 12,783,867 -0.34(-1.88%)
Jan 31, 2013 17.49 17.96 16.52 17.93 20,463,520 -0.27(-1.47%)
Jan 30, 2013 18.34 18.53 18.00 18.20 11,840,871 -0.05(-0.28%)
Jan 29, 2013 18.30 18.58 18.00 18.25 13,005,302 +0.13(+0.72%)
Jan 28, 2013 18.78 18.99 17.95 18.12 11,713,409 -0.61(-3.28%)
Jan 25, 2013 18.25 18.73 18.04 18.73 11,184,720 +0.60(+3.29%)
Jan 24, 2013 18.15 18.57 17.90 18.14 13,047,775 +0.12(+0.67%)
Jan 23, 2013 17.77 18.28 17.70 18.02 13,024,771 +0.25(+1.41%)
Jan 22, 2013 17.77 17.85 17.48 17.77 8,359,925 +0.05(+0.29%)
Jan 18, 2013 17.66 17.76 17.42 17.71 9,230,094 +0.10(+0.59%)
Jan 17, 2013 16.94 17.76 16.93 17.61 16,737,156 +0.89(+5.33%)
Jan 16, 2013 16.76 16.92 16.58 16.72 6,393,637 -0.11(-0.67%)
Jan 15, 2013 16.37 16.83 16.37 16.83 9,234,736 +0.32(+1.94%)
Jan 14, 2013 16.84 16.94 16.43 16.51 10,032,527 -0.21(-1.24%)
Jan 11, 2013 16.89 17.03 16.60 16.72 8,687,527 -0.06(-0.36%)
Jan 10, 2013 16.97 16.99 16.40 16.78 7,950,943 -0.07(-0.41%)
Jan 09, 2013 16.96 17.12 16.70 16.85 10,871,266 -0.01(-0.05%)
Jan 08, 2013 16.76 16.87 16.50 16.86 9,252,413 +0.16(+0.98%)
Jan 07, 2013 16.42 16.83 16.35 16.69 9,622,359 +0.22(+1.31%)
Jan 04, 2013 16.08 16.55 15.94 16.48 10,029,394 +0.42(+2.64%)
Jan 03, 2013 16.11 16.34 15.84 16.05 9,028,242 -0.03(-0.16%)
Jan 02, 2013 16.08 16.13 15.91 16.08 11,565,246 +0.40(+2.53%)
Dec 31, 2012 15.16 15.76 15.03 15.68 10,049,792 +0.47(+3.07%)
Dec 28, 2012 15.25 15.43 15.13 15.22 6,635,175 -0.14(-0.90%)
Dec 27, 2012 15.35 15.50 14.96 15.35 11,188,181 -0.03(-0.17%)
Dec 26, 2012 15.73 15.86 15.38 15.38 7,135,280 -0.31(-1.98%)
Dec 24, 2012 15.69 15.91 15.65 15.69 2,303,002 -0.03(-0.22%)
Dec 21, 2012 15.73 15.76 15.47 15.73 10,923,144 -0.26(-1.62%)
Dec 20, 2012 15.85 16.13 15.66 15.98 10,039,361 +0.03(+0.16%)
Dec 19, 2012 16.18 16.30 15.67 15.96 11,285,138 -0.13(-0.81%)
Dec 18, 2012 15.66 16.17 15.66 16.09 14,233,569 +0.49(+3.16%)
Dec 17, 2012 14.84 15.65 14.84 15.60 15,453,276 +0.78(+5.25%)
Dec 14, 2012 14.82 14.93 14.67 14.82 5,786,418 -0.02(-0.12%)
Dec 13, 2012 14.75 15.13 14.67 14.83 9,135,107 +0.04(+0.29%)
Dec 12, 2012 14.31 14.99 14.23 14.79 13,534,395 +0.54(+3.82%)
Dec 11, 2012 14.26 14.40 14.13 14.25 6,870,890 +0.07(+0.49%)
Dec 10, 2012 14.24 14.44 14.07 14.18 5,882,433 -0.04(-0.30%)
Dec 07, 2012 14.14 14.39 13.94 14.22 8,666,245 +0.15(+1.04%)
Dec 06, 2012 13.96 14.20 13.67 14.07 10,775,468 +0.07(+0.49%)
Dec 05, 2012 14.79 14.87 13.96 14.01 15,825,671 -0.77(-5.21%)
Dec 04, 2012 14.90 15.02 14.49 14.77 12,973,625 +0.24(+1.67%)
Nov 30, 2012 14.75 14.81 14.19 14.53 27,914,150 -0.28(-1.87%)
Nov 29, 2012 14.77 15.09 14.66 14.81 14,647,149 +0.11(+0.76%)
Nov 28, 2012 14.74 14.83 14.12 14.70 12,953,091 -0.10(-0.64%)
Nov 27, 2012 14.76 15.12 14.60 14.79 13,020,697 +0.03(+0.18%)
Nov 26, 2012 14.65 14.82 14.45 14.77 13,186,427 +0.04(+0.29%)
Nov 23, 2012 14.64 14.83 14.40 14.72 4,839,225 +0.17(+1.19%)
Nov 21, 2012 14.57 14.83 14.25 14.55 14,111,323 +0.07(+0.48%)
Nov 20, 2012 14.01 14.65 14.01 14.48 18,700,274 +0.73(+5.35%)
Nov 19, 2012 13.82 14.25 13.59 13.75 16,761,916 +0.19(+1.40%)
Nov 16, 2012 13.17 13.81 13.09 13.56 18,367,694 +0.38(+2.89%)
Nov 15, 2012 13.17 13.77 12.58 13.18 24,408,838 +0.00(+0.03%)
Nov 14, 2012 14.07 14.16 13.10 13.17 19,520,714 -0.81(-5.78%)
Nov 13, 2012 13.88 14.41 13.68 13.98 15,186,668 -0.07(-0.49%)
Nov 12, 2012 14.58 14.90 14.02 14.05 14,849,954 -0.48(-3.27%)
Nov 09, 2012 14.91 15.04 14.09 14.52 21,823,734 -0.49(-3.28%)
Nov 08, 2012 15.39 15.42 14.74 15.02 9,873,224 -0.34(-2.20%)
Nov 07, 2012 15.27 15.72 15.03 15.35 14,117,330 -0.11(-0.73%)
Nov 06, 2012 15.54 15.79 15.34 15.47 12,350,382 +0.04(+0.28%)
Nov 05, 2012 14.91 15.55 14.85 15.42 8,418,868 +0.41(+2.71%)
Nov 02, 2012 15.54 15.65 15.00 15.02 10,281,759 -0.35(-2.31%)
Nov 01, 2012 15.07 15.59 15.07 15.37 15,154,245 +0.38(+2.54%)
Oct 31, 2012 15.15 15.26 14.74 14.99 10,754,688 +0.05(+0.35%)
Oct 26, 2012 14.78 14.94 14.94 14.94 16,417,637 +0.23(+1.59%)
Oct 25, 2012 15.25 15.53 14.26 14.71 24,133,078 -0.38(-2.52%)
Oct 24, 2012 15.03 15.22 14.88 15.09 11,359,351 +0.12(+0.81%)
Oct 23, 2012 15.07 15.15 14.67 14.96 14,465,057 -0.50(-3.24%)
Oct 19, 2012 15.21 15.56 14.92 15.47 18,177,394 +0.21(+1.36%)
Oct 18, 2012 15.04 15.65 14.99 15.26 18,699,394 +0.18(+1.20%)
Oct 17, 2012 14.69 15.42 14.69 15.08 21,646,184 +0.76(+5.31%)
Oct 16, 2012 14.24 14.45 13.92 14.32 10,723,341 +0.14(+0.98%)
Oct 15, 2012 13.56 14.26 13.40 14.18 12,605,988 +0.68(+5.06%)
Oct 12, 2012 13.46 13.56 13.24 13.49 9,061,088 -0.07(-0.51%)
Oct 11, 2012 13.91 14.04 13.47 13.56 9,596,259 -0.17(-1.26%)
Oct 10, 2012 13.61 14.02 13.60 13.74 14,621,581 +0.10(+0.76%)
Oct 09, 2012 13.87 13.92 13.59 13.63 12,536,495 -0.28(-1.99%)
Oct 08, 2012 14.29 14.32 13.86 13.91 10,207,654 -0.47(-3.25%)
Oct 05, 2012 14.51 14.73 14.32 14.38 12,251,130 +0.05(+0.36%)
Oct 04, 2012 14.39 14.60 14.05 14.32 14,025,441 +0.06(+0.42%)
Oct 03, 2012 13.56 14.35 13.52 14.26 19,139,278 +0.81(+6.04%)
Oct 02, 2012 13.29 13.59 13.15 13.45 14,037,958 +0.22(+1.63%)
Oct 01, 2012 13.32 13.55 13.14 13.24 13,297,385 -0.16(-1.23%)
Sep 28, 2012 13.37 13.52 13.30 13.40 11,823,269 -0.12(-0.89%)
Sep 27, 2012 13.33 13.78 13.17 13.52 18,271,262 +0.29(+2.22%)
Sep 26, 2012 13.92 14.09 12.96 13.23 27,736,464 -0.66(-4.73%)
Sep 25, 2012 14.37 14.64 13.87 13.88 23,256,186 -0.61(-4.18%)
Sep 24, 2012 14.71 14.76 14.23 14.49 16,016,834 -0.19(-1.30%)
Sep 21, 2012 14.65 15.10 14.46 14.68 30,492,486 +0.22(+1.56%)
Sep 20, 2012 14.20 14.47 13.92 14.45 18,733,296 +0.25(+1.77%)
Sep 19, 2012 13.64 14.61 13.64 14.20 25,050,318 +0.58(+4.25%)
Sep 18, 2012 13.94 14.18 13.53 13.62 14,146,260 -0.32(-2.29%)
Sep 17, 2012 14.26 14.28 13.79 13.94 17,655,770 -0.34(-2.36%)
Sep 14, 2012 13.99 14.39 13.97 14.28 21,131,818 +0.43(+3.12%)
Sep 13, 2012 13.47 14.13 13.12 13.85 23,155,748 +0.41(+3.02%)
Sep 12, 2012 12.85 13.57 12.77 13.44 25,758,958 +0.76(+6.00%)
Sep 11, 2012 12.51 12.75 12.51 12.68 12,207,528 +0.14(+1.10%)
Sep 10, 2012 12.71 12.84 12.49 12.54 10,159,293 -0.21(-1.63%)
Sep 07, 2012 12.69 12.82 12.54 12.75 15,066,457 +0.12(+0.96%)
Sep 06, 2012 12.22 12.69 12.16 12.63 16,382,874 +0.49(+4.06%)
Sep 05, 2012 11.86 12.17 11.78 12.14 15,952,909 +0.25(+2.11%)
Sep 04, 2012 11.83 12.01 11.60 11.89 11,649,742 +0.06(+0.51%)
Aug 31, 2012 11.70 11.90 11.51 11.83 12,539,143 +0.29(+2.47%)
Aug 30, 2012 11.49 11.67 11.32 11.54 9,621,732 -0.04(-0.37%)
Aug 29, 2012 11.47 11.67 11.42 11.58 9,590,137 +0.14(+1.21%)
Aug 27, 2012 11.73 11.81 11.37 11.45 13,673,000 -0.23(-2.00%)
Aug 24, 2012 11.49 11.81 11.43 11.68 11,660,306 +0.16(+1.43%)
Aug 23, 2012 11.45 11.69 11.39 11.52 17,365,538 +0.03(+0.23%)
Aug 22, 2012 11.25 11.74 11.20 11.49 27,044,262 +0.43(+3.91%)
Aug 21, 2012 11.25 11.45 10.98 11.06 13,733,392 -0.19(-1.69%)
Aug 20, 2012 11.66 11.66 10.96 11.25 21,131,674 -0.32(-2.77%)
Aug 17, 2012 11.94 12.03 11.45 11.57 22,564,548 -0.19(-1.62%)
Aug 16, 2012 11.05 11.89 11.02 11.76 28,446,714 +0.71(+6.42%)
Aug 15, 2012 10.88 11.13 10.82 11.05 14,856,337 +0.07(+0.63%)
Aug 14, 2012 10.86 11.03 10.72 10.98 15,112,580 +0.22(+2.09%)
Aug 13, 2012 10.81 10.91 10.61 10.75 10,548,904 -0.03(-0.32%)
Aug 10, 2012 10.91 10.91 10.62 10.79 10,127,130 -0.16(-1.50%)
Aug 09, 2012 10.62 11.17 10.55 10.95 23,733,686 +0.50(+4.80%)
Aug 08, 2012 10.08 10.50 9.950 10.45 18,545,166 +0.33(+3.24%)
Aug 07, 2012 9.985 10.20 9.829 10.12 11,669,004 +0.19(+1.91%)
Aug 06, 2012 10.02 10.13 9.769 9.933 10,929,094 +0.01(+0.09%)
Aug 03, 2012 10.20 10.27 9.890 9.925 14,646,754 -0.08(-0.78%)
Aug 02, 2012 9.510 10.05 9.354 10.00 16,743,284 +0.46(+4.80%)
Aug 01, 2012 9.855 9.873 9.466 9.544 16,549,813 -0.22(-2.30%)
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%)
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.