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

PulteGroup (NY: PHM )

111.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2011 4.702 4.702 4.417 4.486 15,887,951 -0.28(-5.82%)
Oct 28, 2011 4.616 4.824 4.477 4.763 18,251,630 +0.08(+1.66%)
Oct 27, 2011 4.694 4.763 4.408 4.685 21,468,078 +0.42(+9.74%)
Oct 26, 2011 4.252 4.399 4.088 4.269 14,298,917 +0.10(+2.49%)
Oct 25, 2011 4.434 4.434 4.131 4.166 18,441,714 -0.35(-7.68%)
Oct 24, 2011 4.356 4.564 4.269 4.512 18,673,012 +0.27(+6.33%)
Oct 21, 2011 4.131 4.365 4.131 4.243 23,594,376 +0.20(+4.92%)
Oct 20, 2011 3.836 4.079 3.672 4.044 16,777,302 +0.21(+5.42%)
Oct 19, 2011 3.966 4.066 3.776 3.836 19,187,694 -0.03(-0.67%)
Oct 18, 2011 3.464 3.940 3.412 3.862 24,535,688 +0.39(+11.22%)
Oct 17, 2011 3.802 3.802 3.464 3.473 12,716,603 -0.36(-9.48%)
Oct 14, 2011 3.854 3.854 3.637 3.836 12,349,705 +0.06(+1.61%)
Oct 13, 2011 3.845 3.940 3.559 3.776 12,947,497 -0.04(-1.13%)
Oct 12, 2011 3.741 3.897 3.715 3.819 10,482,718 +0.15(+4.01%)
Oct 11, 2011 3.620 3.741 3.611 3.672 7,497,260 +0.01(+0.24%)
Oct 10, 2011 3.577 3.663 3.551 3.663 9,491,742 +0.19(+5.49%)
Oct 07, 2011 3.499 3.551 3.343 3.473 9,667,028 -0.02(-0.50%)
Oct 06, 2011 3.533 3.577 3.377 3.490 9,643,777 +0.10(+2.81%)
Oct 05, 2011 3.152 3.447 3.100 3.395 12,187,807 +0.24(+7.69%)
Oct 04, 2011 3.022 3.161 2.849 3.152 14,181,758 +0.09(+2.82%)
Oct 03, 2011 3.377 3.403 3.057 3.066 12,335,453 -0.36(-10.38%)
Sep 30, 2011 3.533 3.542 3.421 3.421 7,949,321 -0.16(-4.59%)
Sep 29, 2011 3.551 3.674 3.474 3.585 14,878,237 +0.14(+4.02%)
Sep 28, 2011 3.629 3.655 3.429 3.447 8,873,272 -0.16(-4.33%)
Sep 27, 2011 3.672 3.767 3.542 3.603 15,415,415 +0.04(+1.22%)
Sep 26, 2011 3.568 3.594 3.395 3.559 10,205,979 +0.05(+1.48%)
Sep 23, 2011 3.490 3.603 3.464 3.507 7,471,524 -0.01(-0.25%)
Sep 22, 2011 3.585 3.629 3.403 3.516 14,334,411 -0.27(-7.09%)
Sep 21, 2011 3.914 4.027 3.750 3.784 15,093,789 -0.12(-3.10%)
Sep 20, 2011 4.018 4.044 3.845 3.906 17,951,550 +0.11(+2.97%)
Sep 19, 2011 3.741 3.862 3.689 3.793 11,005,788 -0.07(-1.79%)
Sep 16, 2011 3.932 3.940 3.776 3.862 16,387,232 -0.03(-0.89%)
Sep 15, 2011 3.923 3.945 3.767 3.897 13,357,013 +0.09(+2.27%)
Sep 14, 2011 3.776 3.862 3.681 3.810 19,418,484 +0.09(+2.33%)
Sep 13, 2011 3.707 3.741 3.637 3.724 20,343,690 +0.03(+0.94%)
Sep 12, 2011 3.637 3.741 3.559 3.689 20,064,250 -0.03(-0.93%)
Sep 09, 2011 3.802 3.828 3.585 3.724 17,902,518 -0.16(-4.02%)
Sep 08, 2011 3.923 4.079 3.784 3.880 14,143,480 -0.09(-2.18%)
Sep 07, 2011 3.793 3.966 3.698 3.966 12,043,204 +0.32(+8.79%)
Sep 06, 2011 3.542 3.715 3.499 3.646 15,234,489 -0.15(-3.88%)
Sep 02, 2011 3.862 3.914 3.637 3.793 12,410,899 -0.19(-4.78%)
Sep 01, 2011 4.131 4.226 3.953 3.984 8,436,242 -0.17(-4.17%)
Aug 31, 2011 4.443 4.443 4.062 4.157 14,698,047 -0.13(-3.03%)
Aug 30, 2011 4.148 4.469 4.114 4.287 34,995,096 +0.29(+7.14%)
Aug 29, 2011 3.949 4.066 3.888 4.001 14,206,584 +0.12(+3.12%)
Aug 26, 2011 3.533 4.096 3.499 3.880 27,692,174 +0.21(+5.66%)
Aug 25, 2011 3.360 3.715 3.282 3.672 36,118,856 +0.42(+12.77%)
Aug 24, 2011 3.109 3.308 3.074 3.256 18,244,774 +0.13(+4.16%)
Aug 23, 2011 3.256 3.282 2.944 3.126 27,776,632 -0.13(-3.99%)
Aug 22, 2011 3.481 3.507 3.230 3.256 13,180,384 -0.13(-3.84%)
Aug 19, 2011 3.525 3.603 3.360 3.386 13,132,392 -0.22(-6.01%)
Aug 18, 2011 3.906 3.906 3.551 3.603 17,264,412 -0.47(-11.49%)
Aug 17, 2011 4.200 4.261 4.036 4.070 8,716,717 -0.11(-2.69%)
Aug 16, 2011 4.192 4.252 4.114 4.183 12,234,524 -0.01(-0.21%)
Aug 15, 2011 3.975 4.192 3.945 4.192 14,198,649 +0.28(+7.08%)
Aug 12, 2011 3.984 4.036 3.784 3.914 13,088,872 +0.07(+1.80%)
Aug 11, 2011 3.715 3.914 3.542 3.845 19,766,164 +0.17(+4.72%)
Aug 10, 2011 3.958 3.966 3.655 3.672 17,357,662 -0.37(-9.21%)
Aug 09, 2011 4.304 4.183 3.689 4.044 18,693,682 +0.06(+1.52%)
Aug 08, 2011 4.304 4.399 3.759 3.984 24,442,148 -0.59(-12.88%)
Aug 05, 2011 4.893 5.144 4.495 4.573 27,665,328 -0.23(-4.69%)
Aug 04, 2011 5.170 5.196 4.772 4.798 20,428,770 -0.43(-8.28%)
Aug 03, 2011 5.404 5.465 5.196 5.231 16,742,272 -0.18(-3.36%)
Aug 02, 2011 5.724 5.794 5.404 5.413 12,771,407 -0.38(-6.58%)
Aug 01, 2011 6.079 6.088 5.768 5.794 10,979,428 -0.16(-2.62%)
Jul 29, 2011 5.828 6.114 5.802 5.950 11,153,933 +0.06(+1.03%)
Jul 28, 2011 6.062 6.374 5.820 5.889 18,503,464 -0.17(-2.86%)
Jul 27, 2011 6.218 6.305 6.045 6.062 11,084,260 -0.23(-3.71%)
Jul 26, 2011 6.287 6.313 6.201 6.296 6,530,963 -0.02(-0.27%)
Jul 25, 2011 6.313 6.374 6.227 6.313 5,443,117 -0.04(-0.68%)
Jul 22, 2011 6.391 6.391 6.205 6.357 5,917,881 -0.06(-0.94%)
Jul 21, 2011 6.270 6.426 6.244 6.417 6,799,012 +0.19(+3.06%)
Jul 20, 2011 6.235 6.253 6.149 6.227 4,740,893 +0.01(+0.14%)
Jul 19, 2011 6.123 6.279 6.114 6.218 8,530,296 +0.21(+3.46%)
Jul 18, 2011 6.097 6.144 5.984 6.010 7,960,711 -0.13(-2.12%)
Jul 15, 2011 6.201 6.209 6.045 6.140 8,185,773 +0.00(+0.00%)
Jul 14, 2011 6.296 6.383 6.097 6.140 8,629,328 -0.13(-2.07%)
Jul 13, 2011 6.374 6.495 6.261 6.270 8,340,997 -0.04(-0.69%)
Jul 12, 2011 6.417 6.460 6.296 6.313 12,835,894 -0.10(-1.62%)
Jul 11, 2011 6.625 6.660 6.409 6.417 7,459,848 -0.31(-4.63%)
Jul 08, 2011 6.660 6.764 6.538 6.729 7,084,362 -0.06(-0.89%)
Jul 07, 2011 6.686 6.807 6.616 6.790 7,072,870 +0.23(+3.43%)
Jul 06, 2011 6.668 6.668 6.547 6.564 5,380,760 -0.11(-1.69%)
Jul 05, 2011 6.764 6.764 6.530 6.677 5,933,739 -0.10(-1.41%)
Jul 01, 2011 6.612 6.781 6.599 6.772 4,550,566 +0.14(+2.09%)
Jun 30, 2011 6.599 6.694 6.564 6.634 11,032,122 +0.07(+1.06%)
Jun 29, 2011 6.859 6.902 6.517 6.564 12,659,132 -0.27(-3.93%)
Jun 28, 2011 6.694 6.833 6.686 6.833 7,783,717 +0.18(+2.73%)
Jun 27, 2011 6.452 6.690 6.383 6.651 9,753,054 +0.14(+2.13%)
Jun 24, 2011 6.582 6.642 6.426 6.512 4,388,303 -0.05(-0.79%)
Jun 23, 2011 6.391 6.755 6.391 6.564 11,066,301 +0.08(+1.20%)
Jun 22, 2011 6.400 6.719 6.322 6.486 9,611,354 +0.03(+0.40%)
Jun 21, 2011 6.383 6.469 6.296 6.460 6,208,273 +0.15(+2.33%)
Jun 20, 2011 6.296 6.339 6.287 6.313 4,965,842 +0.09(+1.39%)
Jun 17, 2011 6.227 6.270 6.131 6.227 5,873,298 +0.07(+1.13%)
Jun 16, 2011 6.071 6.287 6.071 6.157 7,588,934 +0.10(+1.57%)
Jun 15, 2011 6.192 6.261 6.045 6.062 9,634,678 -0.21(-3.31%)
Jun 14, 2011 6.149 6.322 6.149 6.270 7,979,056 +0.23(+3.87%)
Jun 13, 2011 6.019 6.114 5.950 6.036 5,563,773 +0.03(+0.58%)
Jun 10, 2011 6.062 6.114 5.880 6.002 9,736,423 -0.10(-1.56%)
Jun 09, 2011 6.071 6.257 6.027 6.097 11,200,752 +0.06(+1.00%)
Jun 08, 2011 6.235 6.296 6.019 6.036 10,767,233 -0.21(-3.33%)
Jun 07, 2011 6.452 6.504 6.244 6.244 7,956,082 -0.17(-2.70%)
Jun 06, 2011 6.746 6.746 6.409 6.417 7,537,001 -0.36(-5.24%)
Jun 03, 2011 6.660 6.824 6.608 6.772 5,906,709 +0.30(+4.69%)
May 24, 2011 6.564 6.668 6.460 6.469 5,421,743 -0.05(-0.80%)
May 23, 2011 6.582 6.738 6.521 6.521 5,581,664 -0.17(-2.59%)
May 20, 2011 6.538 6.764 6.521 6.694 10,563,639 +0.14(+2.11%)
May 19, 2011 6.599 6.651 6.495 6.556 6,689,685 +0.00(+0.00%)
May 18, 2011 6.590 6.677 6.521 6.556 8,085,357 -0.03(-0.53%)
May 17, 2011 6.564 6.660 6.495 6.590 9,502,529 +0.00(+0.00%)
May 16, 2011 6.538 6.664 6.538 6.590 6,157,369 +0.01(+0.13%)
May 13, 2011 6.651 6.651 6.556 6.582 6,259,218 -0.05(-0.78%)
May 12, 2011 6.512 6.660 6.460 6.634 6,635,214 +0.12(+1.86%)
May 11, 2011 6.746 6.781 6.504 6.512 10,789,319 -0.22(-3.22%)
May 10, 2011 6.772 6.928 6.720 6.729 6,203,384 -0.02(-0.26%)
May 09, 2011 6.859 6.898 6.712 6.746 6,778,345 -0.15(-2.14%)
May 06, 2011 7.058 7.075 6.859 6.894 6,743,536 -0.05(-0.75%)
May 05, 2011 6.876 7.119 6.824 6.945 8,505,662 +0.02(+0.25%)
May 04, 2011 6.712 6.937 6.703 6.928 10,307,251 +0.19(+2.83%)
May 03, 2011 6.859 6.894 6.712 6.738 6,848,724 -0.16(-2.26%)
May 02, 2011 6.894 6.902 6.859 6.894 13,358,024 -0.15(-2.09%)
Apr 29, 2011 7.110 7.231 7.023 7.041 8,848,059 -0.10(-1.33%)
Apr 28, 2011 7.084 7.309 7.015 7.136 20,001,808 +0.23(+3.26%)
Apr 27, 2011 6.781 6.928 6.746 6.911 10,027,859 +0.16(+2.44%)
Apr 26, 2011 6.798 6.820 6.703 6.746 10,773,352 -0.01(-0.13%)
Apr 25, 2011 6.703 6.859 6.694 6.755 8,785,473 +0.02(+0.26%)
Apr 21, 2011 7.110 7.127 6.725 6.738 12,227,525 -0.32(-4.54%)
Apr 20, 2011 7.266 7.266 6.989 7.058 10,726,472 -0.08(-1.09%)
Apr 19, 2011 6.816 7.162 6.816 7.136 13,458,029 +0.35(+5.10%)
Apr 18, 2011 6.668 6.902 6.625 6.790 7,744,021 +0.02(+0.26%)
Apr 15, 2011 6.694 6.772 6.634 6.772 5,579,078 +0.14(+2.09%)
Apr 14, 2011 6.616 6.660 6.556 6.634 4,330,100 -0.03(-0.39%)
Apr 13, 2011 6.686 6.764 6.599 6.660 5,766,038 -0.01(-0.19%)
Apr 12, 2011 6.668 6.798 6.647 6.673 7,594,876 -0.06(-0.96%)
Apr 11, 2011 6.781 6.781 6.677 6.738 6,358,768 -0.03(-0.51%)
Apr 08, 2011 6.807 6.919 6.720 6.772 9,414,742 +0.03(+0.39%)
Apr 07, 2011 6.582 6.833 6.547 6.746 12,008,152 +0.17(+2.63%)
Apr 06, 2011 6.460 6.582 6.413 6.573 7,970,783 +0.14(+2.15%)
Apr 05, 2011 6.192 6.512 6.131 6.435 10,460,250 +0.09(+1.36%)
Apr 04, 2011 6.478 6.495 6.339 6.348 5,516,865 -0.13(-2.01%)
Apr 01, 2011 6.478 6.547 6.452 6.478 6,436,853 +0.07(+1.08%)
Mar 31, 2011 6.417 6.469 6.339 6.409 10,036,694 -0.03(-0.54%)
Mar 30, 2011 6.443 6.443 6.443 6.443 10,511,187 -0.18(-2.75%)
Mar 29, 2011 6.634 6.668 6.556 6.625 12,935,175 -0.01(-0.13%)
Mar 28, 2011 6.582 6.716 6.521 6.634 14,264,359 +0.08(+1.19%)
Mar 25, 2011 6.452 6.608 6.430 6.556 8,181,083 +0.13(+2.02%)
Mar 24, 2011 6.452 6.486 6.270 6.426 6,416,577 +0.02(+0.27%)
Mar 23, 2011 6.417 6.478 6.261 6.409 15,163,836 +0.23(+3.64%)
Mar 22, 2011 6.218 6.270 6.131 6.183 4,755,207 -0.05(-0.83%)
Mar 21, 2011 6.183 6.235 6.175 6.235 7,352,224 +0.07(+1.12%)
Mar 18, 2011 6.114 6.175 6.029 6.166 7,675,854 +0.16(+2.74%)
Mar 17, 2011 6.053 6.097 5.976 6.002 5,768,937 +0.03(+0.58%)
Mar 16, 2011 5.958 6.062 5.906 5.967 11,761,283 -0.10(-1.71%)
Mar 15, 2011 5.993 6.105 5.980 6.071 9,030,386 +0.08(+1.30%)
Mar 14, 2011 5.958 6.036 5.915 5.993 6,875,661 -0.08(-1.28%)
Mar 11, 2011 6.088 6.153 6.053 6.071 14,046,135 -0.07(-1.13%)
Mar 10, 2011 6.079 6.218 6.027 6.140 13,577,149 -0.04(-0.70%)
Mar 09, 2011 6.079 6.201 6.027 6.183 13,077,663 +0.04(+0.71%)
Mar 08, 2011 5.759 6.183 5.742 6.140 22,597,734 +0.48(+8.41%)
Mar 07, 2011 5.768 5.828 5.655 5.664 9,080,019 -0.09(-1.51%)
Mar 04, 2011 5.854 5.863 5.638 5.750 11,287,046 -0.10(-1.63%)
Mar 03, 2011 5.976 5.984 5.750 5.846 10,672,199 -0.03(-0.59%)
Mar 02, 2011 5.768 5.924 5.768 5.880 10,657,487 +0.12(+2.11%)
Mar 01, 2011 5.993 6.027 5.724 5.759 15,386,307 -0.22(-3.62%)
Feb 28, 2011 6.114 6.123 5.924 5.976 9,461,736 -0.08(-1.29%)
Feb 25, 2011 6.114 6.149 5.976 6.053 11,500,339 +0.02(+0.29%)
Feb 24, 2011 6.140 6.183 5.976 6.036 20,216,442 -0.11(-1.83%)
Feb 23, 2011 6.261 6.383 5.976 6.149 20,533,298 -0.09(-1.39%)
Feb 22, 2011 6.634 6.634 6.227 6.235 20,138,036 -0.50(-7.46%)
Feb 18, 2011 6.772 6.885 6.703 6.738 6,925,547 +0.02(+0.26%)
Feb 17, 2011 6.443 6.755 6.426 6.720 12,193,607 +0.24(+3.74%)
Feb 16, 2011 6.452 6.478 6.339 6.478 12,340,546 +0.16(+2.47%)
Feb 15, 2011 6.435 6.478 6.296 6.322 9,020,127 -0.15(-2.28%)
Feb 14, 2011 6.634 6.642 6.426 6.469 6,942,448 -0.16(-2.35%)
Feb 11, 2011 6.599 6.686 6.538 6.625 8,675,905 +0.00(+0.00%)
Feb 10, 2011 6.824 6.833 6.616 6.625 10,709,645 -0.15(-2.17%)
Feb 09, 2011 6.738 6.868 6.694 6.772 10,341,026 +0.03(+0.51%)
Feb 08, 2011 6.590 6.772 6.573 6.738 12,465,093 +0.15(+2.23%)
Feb 07, 2011 6.538 6.746 6.530 6.590 13,825,049 +0.06(+0.93%)
Feb 04, 2011 6.686 6.788 6.443 6.530 21,045,084 +0.00(+0.00%)
Feb 03, 2011 6.720 6.746 6.512 6.530 14,986,662 -0.33(-4.80%)
Feb 02, 2011 6.963 6.980 6.782 6.859 7,780,389 -0.16(-2.22%)
Feb 01, 2011 6.911 7.041 6.911 7.015 6,060,042 +0.18(+2.66%)
Jan 31, 2011 7.023 7.101 6.807 6.833 11,183,168 -0.16(-2.35%)
Jan 28, 2011 7.162 7.205 6.980 6.997 9,800,361 -0.14(-1.94%)
Jan 27, 2011 7.257 7.344 6.989 7.136 13,905,367 -0.16(-2.25%)
Jan 26, 2011 7.266 7.430 7.110 7.301 10,823,081 +0.09(+1.20%)
Jan 25, 2011 7.249 7.413 7.067 7.214 7,181,979 -0.09(-1.19%)
Jan 24, 2011 7.136 7.301 7.127 7.301 5,576,197 +0.16(+2.18%)
Jan 21, 2011 7.335 7.370 7.136 7.145 7,233,612 -0.11(-1.55%)
Jan 20, 2011 7.127 7.361 7.075 7.257 9,290,223 +0.09(+1.21%)
Jan 19, 2011 7.378 7.422 7.127 7.171 8,747,758 -0.23(-3.16%)
Jan 18, 2011 7.430 7.526 7.352 7.404 7,113,479 -0.12(-1.61%)
Jan 14, 2011 7.240 7.526 7.205 7.526 8,176,067 +0.29(+4.07%)
Jan 13, 2011 7.275 7.292 7.179 7.231 4,216,233 -0.06(-0.83%)
Jan 12, 2011 7.240 7.309 7.171 7.292 6,910,555 +0.12(+1.69%)
Jan 11, 2011 7.223 7.388 7.119 7.171 12,511,318 +0.07(+0.98%)
Jan 10, 2011 7.361 7.387 7.067 7.101 12,520,187 -0.36(-4.76%)
Jan 07, 2011 7.171 7.474 7.093 7.456 21,776,586 +0.33(+4.62%)
Jan 06, 2011 6.937 7.171 6.902 7.127 11,989,065 +0.22(+3.13%)
Jan 05, 2011 6.616 6.919 6.599 6.911 9,717,234 +0.25(+3.77%)
Jan 04, 2011 6.720 6.746 6.556 6.660 6,496,438 -0.08(-1.16%)
Jan 03, 2011 6.599 6.772 6.582 6.738 8,712,598 +0.23(+3.46%)
Dec 31, 2010 6.435 6.564 6.409 6.512 4,994,170 +0.07(+1.08%)
Dec 30, 2010 6.383 6.469 6.305 6.443 5,404,641 +0.06(+0.95%)
Dec 29, 2010 6.383 6.426 6.339 6.383 3,360,242 +0.00(+0.00%)
Dec 28, 2010 6.486 6.486 6.331 6.383 4,297,280 -0.10(-1.60%)
Dec 27, 2010 6.374 6.512 6.322 6.486 3,716,241 +0.10(+1.49%)
Dec 23, 2010 6.625 6.634 6.365 6.391 8,210,529 -0.23(-3.40%)
Dec 22, 2010 6.365 6.642 6.253 6.616 10,663,957 +0.26(+4.09%)
Dec 21, 2010 6.339 6.374 6.235 6.357 6,921,834 +0.06(+0.96%)
Dec 20, 2010 6.149 6.313 6.088 6.296 7,825,607 +0.18(+2.97%)
Dec 17, 2010 5.950 6.114 5.889 6.114 13,141,922 +0.16(+2.62%)
Dec 16, 2010 5.837 5.958 5.836 5.958 4,599,598 +0.15(+2.53%)
Dec 15, 2010 5.872 6.027 5.782 5.811 8,021,609 -0.10(-1.61%)
Dec 14, 2010 6.114 6.114 5.880 5.906 8,301,675 -0.18(-2.99%)
Dec 13, 2010 6.157 6.157 6.062 6.088 6,716,695 +0.01(+0.14%)
Dec 10, 2010 6.036 6.088 5.898 6.079 7,596,093 +0.05(+0.86%)
Dec 09, 2010 5.958 6.062 5.854 6.027 9,333,133 +0.10(+1.75%)
Dec 08, 2010 5.759 5.967 5.742 5.924 14,961,494 +0.17(+3.01%)
Dec 07, 2010 5.924 5.924 5.742 5.750 7,239,434 +0.04(+0.76%)
Dec 06, 2010 5.750 5.811 5.646 5.707 7,329,721 -0.10(-1.79%)
Dec 03, 2010 5.794 5.811 5.646 5.811 11,059,511 -0.03(-0.59%)
Dec 02, 2010 5.681 5.976 5.594 5.846 19,255,216 +0.18(+3.21%)
Dec 01, 2010 5.525 5.716 5.439 5.664 12,606,906 +0.24(+4.47%)
Nov 30, 2010 5.343 5.594 5.343 5.421 11,931,760 +0.02(+0.32%)
Nov 29, 2010 5.335 5.465 5.309 5.404 7,334,184 +0.03(+0.65%)
Nov 26, 2010 5.517 5.517 5.335 5.369 4,757,264 -0.19(-3.43%)
Nov 24, 2010 5.517 5.560 5.560 5.560 11,622,717 +0.13(+2.39%)
Nov 23, 2010 5.551 5.577 5.413 5.430 14,480,623 -0.20(-3.54%)
Nov 22, 2010 5.646 5.672 5.525 5.629 9,795,364 +0.00(+0.00%)
Nov 19, 2010 5.811 5.828 5.629 5.629 12,314,034 -0.18(-3.13%)
Nov 18, 2010 5.924 6.010 5.785 5.811 11,238,494 -0.03(-0.45%)
Nov 17, 2010 6.027 6.053 5.733 5.837 13,342,023 -0.13(-2.18%)
Nov 16, 2010 6.079 6.222 5.915 5.967 11,810,161 -0.16(-2.68%)
Nov 15, 2010 6.547 6.590 6.097 6.131 17,436,686 -0.36(-5.47%)
Nov 12, 2010 6.738 6.816 6.443 6.486 10,511,443 -0.33(-4.83%)
Nov 11, 2010 6.746 6.842 6.694 6.816 5,674,294 -0.03(-0.38%)
Nov 10, 2010 6.720 6.842 6.651 6.842 7,991,295 +0.13(+1.94%)
Nov 09, 2010 6.928 6.937 6.694 6.712 6,594,080 -0.16(-2.33%)
Nov 08, 2010 6.824 6.902 6.798 6.872 7,988,021 +0.06(+0.95%)
Nov 05, 2010 6.729 6.971 6.686 6.807 11,498,017 +0.10(+1.42%)
Nov 04, 2010 6.504 6.738 6.383 6.712 20,679,106 +0.26(+4.03%)
Nov 03, 2010 6.885 6.902 6.339 6.452 26,287,402 -0.54(-7.68%)
Nov 02, 2010 6.798 7.058 6.720 6.989 14,553,959 +0.24(+3.59%)
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.