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 29, 2006 28.13 28.44 27.25 27.34 3,071,329 -0.85(-3.01%)
Sep 28, 2006 27.93 28.26 27.40 28.19 3,088,577 +0.33(+1.20%)
Sep 27, 2006 28.51 29.11 27.52 27.85 4,350,788 -0.66(-2.32%)
Sep 26, 2006 27.59 29.04 27.54 28.51 5,249,054 +0.49(+1.75%)
Sep 25, 2006 27.12 28.15 26.64 28.03 3,457,999 +1.16(+4.31%)
Sep 22, 2006 26.43 27.25 25.87 26.87 3,829,169 +0.40(+1.52%)
Sep 21, 2006 26.87 27.70 26.27 26.46 4,269,911 -0.43(-1.60%)
Sep 20, 2006 27.24 27.66 26.75 26.89 2,485,149 -0.23(-0.85%)
Sep 19, 2006 27.53 27.84 26.81 27.12 3,467,205 -0.39(-1.43%)
Sep 18, 2006 28.08 28.32 27.24 27.52 4,144,168 +0.09(+0.31%)
Sep 15, 2006 27.03 28.36 27.02 27.43 6,147,321 +0.60(+2.24%)
Sep 14, 2006 26.60 26.98 26.06 26.83 2,627,324 +0.14(+0.51%)
Sep 13, 2006 27.02 27.36 26.61 26.70 4,030,545 -0.33(-1.21%)
Sep 12, 2006 25.14 27.06 25.14 27.02 6,201,044 +1.70(+6.71%)
Sep 11, 2006 24.94 25.84 24.59 25.32 5,410,575 +0.38(+1.51%)
Sep 08, 2006 24.44 25.10 24.28 24.94 3,861,216 +0.22(+0.90%)
Sep 07, 2006 23.76 25.40 23.33 24.72 6,428,058 +0.69(+2.86%)
Sep 06, 2006 24.87 24.97 23.97 24.04 3,866,694 -0.83(-3.35%)
Sep 05, 2006 25.52 25.52 24.71 24.87 2,526,986 -0.64(-2.52%)
Sep 01, 2006 25.59 25.84 25.22 25.51 1,935,095 +0.05(+0.20%)
Aug 31, 2006 25.07 25.78 24.78 25.46 2,720,786 +0.36(+1.44%)
Aug 30, 2006 25.61 25.61 24.93 25.10 1,980,427 -0.36(-1.42%)
Aug 29, 2006 25.01 25.53 24.40 25.46 3,204,415 +0.32(+1.26%)
Aug 28, 2006 24.88 25.36 24.71 25.14 2,077,270 +0.39(+1.60%)
Aug 25, 2006 24.76 25.17 24.46 24.75 2,254,056 -0.35(-1.40%)
Aug 24, 2006 24.22 25.17 23.96 25.10 3,914,707 +1.00(+4.13%)
Aug 23, 2006 24.88 24.94 24.06 24.10 2,807,140 -0.88(-3.50%)
Aug 22, 2006 24.90 25.48 24.76 24.98 2,205,227 +0.12(+0.48%)
Aug 21, 2006 25.44 25.45 24.60 24.86 2,019,467 -0.79(-3.08%)
Aug 18, 2006 25.93 26.12 25.13 25.65 2,630,237 -0.28(-1.09%)
Aug 17, 2006 25.53 26.59 25.28 25.93 4,266,881 +0.40(+1.58%)
Aug 16, 2006 24.39 25.62 24.38 25.53 4,092,193 +1.22(+5.01%)
Aug 15, 2006 24.44 24.46 23.67 24.31 3,346,123 +0.69(+2.91%)
Aug 14, 2006 24.20 24.43 23.52 23.62 2,095,799 -0.36(-1.50%)
Aug 11, 2006 24.52 24.65 23.89 23.98 2,848,977 -0.70(-2.85%)
Aug 10, 2006 24.78 25.01 24.49 24.69 2,793,272 -0.09(-0.38%)
Aug 09, 2006 25.74 25.74 24.34 24.78 6,382,725 -0.96(-3.73%)
Aug 08, 2006 26.69 27.16 25.53 25.74 4,828,123 -0.94(-3.51%)
Aug 07, 2006 26.08 26.98 25.73 26.68 2,943,488 +0.60(+2.30%)
Aug 04, 2006 26.39 27.41 25.67 26.08 5,425,608 +0.16(+0.63%)
Aug 03, 2006 24.11 26.12 24.10 25.91 5,174,587 +1.33(+5.41%)
Aug 02, 2006 24.71 24.89 24.23 24.58 3,234,831 +0.05(+0.21%)
Aug 01, 2006 24.46 24.67 23.64 24.53 5,200,225 +0.08(+0.32%)
Jul 31, 2006 25.14 25.14 24.43 24.46 3,843,037 -0.71(-2.83%)
Jul 28, 2006 25.23 25.66 25.14 25.17 4,653,318 +0.15(+0.58%)
Jul 27, 2006 25.53 26.41 24.75 25.02 4,990,109 -0.76(-2.96%)
Jul 26, 2006 25.71 25.97 25.01 25.79 4,083,452 +0.08(+0.30%)
Jul 25, 2006 24.64 26.26 24.53 25.71 6,704,600 +1.07(+4.35%)
Jul 24, 2006 23.17 24.64 23.17 24.64 4,479,911 +1.47(+6.33%)
Jul 21, 2006 23.03 23.25 22.33 23.17 4,260,239 +0.14(+0.60%)
Jul 20, 2006 24.08 24.24 23.03 23.03 3,970,761 -1.11(-4.59%)
Jul 19, 2006 23.22 24.44 23.31 24.14 4,099,884 +0.93(+3.99%)
Jul 18, 2006 23.21 23.43 22.58 23.21 4,569,411 +0.00(+0.00%)
Jul 17, 2006 23.21 23.52 23.07 23.21 5,288,910 +0.00(+0.00%)
Jul 14, 2006 23.77 23.78 22.69 23.21 5,934,291 -0.85(-3.53%)
Jul 13, 2006 24.26 24.74 24.02 24.06 3,066,551 -0.41(-1.68%)
Jul 12, 2006 24.98 25.49 24.40 24.47 2,907,595 -0.55(-2.19%)
Jul 11, 2006 24.82 25.06 24.66 25.02 2,414,644 +0.01(+0.03%)
Jul 10, 2006 24.75 25.22 24.70 25.01 1,686,172 +0.15(+0.59%)
Jul 07, 2006 24.87 25.58 24.80 24.87 3,250,330 -0.04(-0.17%)
Jul 06, 2006 24.44 25.19 24.44 24.91 2,150,338 +0.31(+1.26%)
Jul 05, 2006 24.54 24.65 24.16 24.60 3,660,307 -0.06(-0.24%)
Jul 03, 2006 24.70 24.80 24.28 24.66 1,120,735 -0.04(-0.17%)
Jun 30, 2006 25.15 25.18 24.58 24.70 2,616,369 -0.45(-1.77%)
Jun 29, 2006 24.46 25.19 23.98 25.15 3,193,227 +0.76(+3.10%)
Jun 28, 2006 24.46 24.55 24.04 24.40 2,927,989 -0.06(-0.25%)
Jun 27, 2006 25.19 25.22 24.22 24.46 4,425,721 -0.56(-2.23%)
Jun 26, 2006 24.80 25.42 24.43 25.01 3,190,430 +0.42(+1.71%)
Jun 23, 2006 24.27 24.88 24.14 24.59 2,188,562 +0.18(+0.74%)
Jun 22, 2006 24.37 24.58 23.98 24.41 3,766,239 -0.21(-0.87%)
Jun 21, 2006 23.51 24.69 23.34 24.63 4,295,783 +1.26(+5.40%)
Jun 20, 2006 24.03 24.16 23.32 23.37 2,824,621 -0.46(-1.94%)
Jun 19, 2006 24.07 24.32 23.50 23.83 3,590,035 -0.16(-0.68%)
Jun 16, 2006 24.29 24.71 23.73 23.99 2,984,276 -0.30(-1.24%)
Jun 15, 2006 23.28 24.52 23.08 24.29 4,558,690 +0.98(+4.20%)
Jun 14, 2006 22.84 23.37 22.74 23.31 3,887,554 +0.52(+2.30%)
Jun 13, 2006 23.14 23.69 22.73 22.79 4,648,889 -0.70(-2.99%)
Jun 12, 2006 24.26 24.28 23.43 23.49 3,122,839 -0.76(-3.15%)
Jun 09, 2006 24.02 24.46 23.86 24.26 3,701,910 +0.47(+1.98%)
Jun 08, 2006 24.10 24.19 23.13 23.79 5,104,199 -0.31(-1.28%)
Jun 07, 2006 24.54 24.88 24.02 24.10 5,911,450 -0.03(-0.11%)
Jun 06, 2006 25.01 25.31 23.60 24.12 9,965,885 -1.41(-5.51%)
Jun 05, 2006 26.26 26.47 25.52 25.53 6,872,413 -1.36(-5.04%)
Jun 02, 2006 28.09 28.43 26.88 26.88 7,493,788 -1.46(-5.15%)
Jun 01, 2006 27.86 28.46 27.56 28.34 2,501,464 +0.48(+1.72%)
May 31, 2006 28.08 28.15 27.69 27.86 3,110,486 -0.16(-0.58%)
May 30, 2006 28.66 28.67 27.97 28.03 2,006,066 -0.83(-2.88%)
May 26, 2006 28.72 29.00 28.59 28.86 2,275,965 +0.18(+0.63%)
May 25, 2006 28.81 28.91 28.22 28.68 2,845,597 +0.11(+0.39%)
May 24, 2006 28.15 28.98 27.95 28.57 4,955,265 +0.30(+1.06%)
May 23, 2006 28.36 29.33 28.27 28.27 3,965,167 +0.17(+0.61%)
May 22, 2006 27.83 28.31 27.45 28.09 3,790,712 -0.10(-0.37%)
May 19, 2006 28.32 28.52 27.91 28.20 3,796,422 -0.12(-0.42%)
May 18, 2006 27.97 29.12 27.97 28.32 5,397,056 +0.50(+1.79%)
May 17, 2006 27.67 28.33 27.24 27.82 4,981,835 -0.21(-0.74%)
May 16, 2006 28.62 29.05 27.73 28.03 4,567,547 -0.67(-2.33%)
May 15, 2006 29.28 29.67 28.24 28.69 3,885,106 -0.84(-2.85%)
May 12, 2006 30.02 30.08 29.33 29.54 4,752,724 -0.49(-1.63%)
May 11, 2006 31.26 31.27 30.01 30.02 3,984,163 -1.36(-4.35%)
May 10, 2006 31.15 31.80 31.06 31.39 2,506,125 +0.41(+1.33%)
May 09, 2006 31.47 31.50 30.75 30.98 2,005,250 -0.41(-1.31%)
May 08, 2006 31.02 31.93 31.02 31.39 3,315,008 -0.40(-1.27%)
May 05, 2006 30.70 32.17 30.64 31.79 4,873,806 +1.36(+4.48%)
May 04, 2006 30.64 30.95 30.39 30.43 2,066,199 -0.25(-0.81%)
May 03, 2006 30.46 31.03 30.28 30.68 5,562,539 +0.00(+0.00%)
May 02, 2006 31.28 31.41 30.34 30.68 5,063,994 -0.73(-2.32%)
May 01, 2006 32.06 32.38 31.16 31.41 3,635,018 -0.64(-2.01%)
Apr 28, 2006 32.30 32.89 31.88 32.05 3,101,746 -0.46(-1.43%)
Apr 27, 2006 32.74 32.76 30.86 32.51 6,150,467 -0.99(-2.95%)
Apr 26, 2006 32.61 34.37 32.61 33.50 4,188,918 +0.98(+3.01%)
Apr 25, 2006 33.76 33.76 32.31 32.52 3,776,611 -1.24(-3.66%)
Apr 24, 2006 34.16 34.23 33.56 33.76 1,698,525 -0.40(-1.18%)
Apr 21, 2006 34.62 34.62 33.88 34.16 1,950,361 -0.06(-0.18%)
Apr 20, 2006 33.55 34.33 33.49 34.22 3,114,215 -0.09(-0.25%)
Apr 19, 2006 35.14 35.18 34.04 34.31 2,950,830 -1.18(-3.31%)
Apr 18, 2006 33.19 35.49 32.42 35.48 6,395,777 +2.29(+6.90%)
Apr 17, 2006 33.94 34.15 33.17 33.19 2,656,458 -0.70(-2.08%)
Apr 13, 2006 34.06 33.99 33.52 33.89 2,290,649 -0.16(-0.48%)
Apr 12, 2006 34.76 34.76 33.79 34.06 3,185,536 -0.70(-2.02%)
Apr 11, 2006 35.39 35.59 34.50 34.76 2,709,715 -0.31(-0.88%)
Apr 10, 2006 35.18 35.35 34.85 35.07 2,508,107 +0.05(+0.15%)
Apr 07, 2006 34.56 35.29 34.36 35.02 3,053,965 +0.47(+1.37%)
Apr 06, 2006 34.74 34.92 34.23 34.55 2,608,911 -0.38(-1.08%)
Apr 05, 2006 33.08 34.95 33.08 34.92 2,747,473 +1.95(+5.91%)
Apr 04, 2006 32.76 33.08 32.46 32.98 1,666,127 +0.33(+1.00%)
Apr 03, 2006 32.98 33.00 32.57 32.65 1,848,741 -0.32(-0.96%)
Mar 31, 2006 33.25 33.36 32.79 32.97 1,831,726 -0.33(-1.01%)
Mar 30, 2006 33.99 34.22 32.94 33.30 2,200,566 -0.84(-2.46%)
Mar 29, 2006 33.88 34.41 33.41 34.14 1,996,626 +0.51(+1.53%)
Mar 28, 2006 34.68 34.92 33.47 33.63 2,690,720 -1.04(-3.00%)
Mar 27, 2006 34.56 34.94 34.47 34.67 2,235,177 +0.21(+0.60%)
Mar 24, 2006 34.51 34.54 33.16 34.46 3,162,694 +0.63(+1.85%)
Mar 23, 2006 32.59 33.95 32.47 33.83 3,827,887 +1.40(+4.31%)
Mar 22, 2006 32.39 32.82 32.36 32.44 2,508,689 +0.08(+0.24%)
Mar 21, 2006 33.55 33.56 32.32 32.36 3,902,937 -1.20(-3.58%)
Mar 20, 2006 34.06 34.13 33.34 33.56 2,738,733 -0.50(-1.46%)
Mar 17, 2006 33.81 34.30 33.70 34.06 2,639,211 +0.63(+1.90%)
Mar 16, 2006 32.87 33.66 32.61 33.42 2,490,859 +0.93(+2.85%)
Mar 15, 2006 32.65 32.82 32.11 32.50 3,075,641 -0.15(-0.47%)
Mar 14, 2006 31.13 32.78 31.10 32.65 4,782,441 +1.22(+3.88%)
Mar 13, 2006 31.46 31.84 31.43 31.43 1,649,463 +0.02(+0.05%)
Mar 10, 2006 30.94 31.73 30.93 31.41 2,611,824 +0.49(+1.58%)
Mar 09, 2006 31.90 32.08 30.90 30.93 2,874,732 -0.98(-3.07%)
Mar 08, 2006 32.10 32.10 31.65 31.90 3,127,850 -0.20(-0.61%)
Mar 07, 2006 32.65 32.81 31.71 32.10 3,644,225 -0.90(-2.73%)
Mar 06, 2006 32.78 33.22 32.78 33.00 3,128,316 -0.03(-0.10%)
Mar 03, 2006 32.88 33.14 32.65 33.04 2,310,693 -0.27(-0.82%)
Mar 02, 2006 32.89 33.63 32.72 33.31 1,943,951 +0.09(+0.26%)
Mar 01, 2006 32.96 33.29 32.74 33.23 2,413,479 +0.27(+0.81%)
Feb 28, 2006 33.79 33.90 32.94 32.96 2,474,894 -0.83(-2.46%)
Feb 27, 2006 34.33 34.34 33.66 33.79 2,464,289 -0.55(-1.60%)
Feb 24, 2006 34.30 34.48 34.03 34.34 2,251,842 -0.06(-0.17%)
Feb 23, 2006 34.75 35.04 34.40 34.40 2,736,635 -0.54(-1.55%)
Feb 22, 2006 33.23 35.14 33.15 34.94 5,102,917 +1.71(+5.14%)
Feb 21, 2006 32.72 33.55 32.01 33.23 4,820,898 +0.76(+2.35%)
Feb 17, 2006 32.95 33.11 32.38 32.47 2,419,772 -0.45(-1.38%)
Feb 16, 2006 33.51 33.89 32.74 32.93 4,835,465 -0.19(-0.57%)
Feb 15, 2006 33.04 33.60 32.78 33.11 3,295,896 +0.08(+0.23%)
Feb 14, 2006 32.18 33.08 31.60 33.04 3,235,646 +0.86(+2.67%)
Feb 13, 2006 32.22 32.38 31.92 32.18 2,678,134 -0.09(-0.29%)
Feb 10, 2006 32.66 32.66 31.91 32.27 2,242,752 -0.39(-1.18%)
Feb 09, 2006 32.93 33.05 32.52 32.66 3,421,173 -0.16(-0.50%)
Feb 08, 2006 31.82 32.92 31.27 32.82 4,916,691 +1.01(+3.18%)
Feb 07, 2006 32.30 32.33 31.61 31.81 6,768,229 -0.75(-2.29%)
Feb 06, 2006 32.95 32.97 32.26 32.56 4,464,761 -0.36(-1.09%)
Feb 03, 2006 32.19 33.29 31.58 32.92 6,590,394 +0.73(+2.27%)
Feb 02, 2006 33.68 34.26 32.02 32.19 5,975,545 -1.16(-3.47%)
Feb 01, 2006 34.07 34.13 32.85 33.35 3,237,744 -0.89(-2.61%)
Jan 31, 2006 34.14 34.44 33.60 34.24 3,200,685 +0.09(+0.28%)
Jan 30, 2006 33.95 34.59 33.79 34.14 1,706,682 +0.04(+0.13%)
Jan 27, 2006 33.31 34.53 33.39 34.10 2,882,190 +0.80(+2.40%)
Jan 26, 2006 33.79 34.15 33.22 33.30 3,176,679 -0.40(-1.20%)
Jan 25, 2006 34.31 34.35 33.22 33.71 3,443,199 -0.60(-1.75%)
Jan 24, 2006 34.41 34.86 34.14 34.31 2,577,912 -0.03(-0.08%)
Jan 23, 2006 34.34 34.55 33.77 34.33 3,340,763 -0.24(-0.69%)
Jan 20, 2006 35.30 35.37 34.38 34.57 3,552,044 -0.42(-1.20%)
Jan 19, 2006 35.59 35.70 34.75 34.99 2,276,664 -0.60(-1.69%)
Jan 18, 2006 35.82 36.13 35.23 35.59 2,864,243 -0.22(-0.62%)
Jan 17, 2006 36.45 36.31 35.63 35.82 2,529,782 -0.63(-1.74%)
Jan 13, 2006 36.47 37.16 36.04 36.45 2,981,596 -0.32(-0.86%)
Jan 12, 2006 38.18 38.18 36.71 36.77 2,220,494 -1.54(-4.03%)
Jan 11, 2006 37.51 38.36 37.10 38.31 2,140,200 +0.72(+1.92%)
Jan 10, 2006 38.04 38.17 37.54 37.59 2,430,143 -0.23(-0.61%)
Jan 09, 2006 35.71 37.93 35.71 37.82 3,733,842 +2.11(+5.91%)
Jan 06, 2006 35.48 35.89 35.01 35.71 2,327,008 -0.17(-0.48%)
Jan 05, 2006 34.90 36.29 34.90 35.89 1,857,598 +0.80(+2.27%)
Jan 04, 2006 35.39 35.55 34.78 35.09 2,317,336 -0.30(-0.85%)
Jan 03, 2006 33.89 35.58 33.89 35.39 4,002,459 +1.61(+4.78%)
Dec 30, 2005 34.13 34.15 33.44 33.77 1,966,793 -0.48(-1.40%)
Dec 29, 2005 34.26 34.74 33.79 34.26 1,859,229 +0.00(+0.00%)
Dec 28, 2005 35.19 35.20 34.17 34.26 2,150,571 -0.93(-2.63%)
Dec 27, 2005 34.98 35.36 34.92 35.18 1,567,654 +0.21(+0.61%)
Dec 23, 2005 35.83 35.88 34.92 34.97 1,652,376 -0.64(-1.81%)
Dec 22, 2005 35.66 35.95 35.53 35.61 1,787,909 -0.03(-0.07%)
Dec 21, 2005 35.72 35.96 35.29 35.64 1,303,698 -0.04(-0.12%)
Dec 20, 2005 36.04 36.19 35.38 35.68 1,845,012 +0.02(+0.05%)
Dec 19, 2005 37.11 37.11 35.65 35.66 2,027,858 -0.74(-2.03%)
Dec 16, 2005 36.16 36.91 36.19 36.40 1,560,895 +0.25(+0.69%)
Dec 15, 2005 37.05 37.55 36.03 36.15 3,564,280 -0.57(-1.57%)
Dec 14, 2005 35.40 36.98 35.33 36.73 2,574,066 +1.12(+3.13%)
Dec 13, 2005 34.71 35.95 34.50 35.61 2,155,466 +0.84(+2.42%)
Dec 12, 2005 35.18 35.52 34.58 34.77 1,617,881 -0.16(-0.47%)
Dec 09, 2005 34.71 35.05 34.41 34.93 1,694,796 -0.12(-0.34%)
Dec 08, 2005 34.78 35.34 34.00 35.05 3,236,579 +0.27(+0.79%)
Dec 07, 2005 36.43 36.44 34.63 34.78 2,862,029 -1.55(-4.27%)
Dec 06, 2005 36.45 36.95 36.31 36.33 1,892,908 -0.11(-0.31%)
Dec 05, 2005 36.07 36.45 36.03 36.44 1,605,994 -0.03(-0.09%)
Dec 02, 2005 36.19 36.60 36.01 36.48 1,903,863 +0.30(+0.83%)
Dec 01, 2005 36.25 36.46 35.77 36.18 2,072,958 +0.45(+1.27%)
Nov 30, 2005 36.13 36.38 35.71 35.72 1,740,595 -0.19(-0.53%)
Nov 29, 2005 35.83 37.11 35.58 35.91 4,474,317 +0.26(+0.72%)
Nov 28, 2005 37.08 37.08 35.59 35.65 2,646,203 -1.42(-3.82%)
Nov 25, 2005 36.85 37.10 36.58 37.07 636,407 +0.17(+0.47%)
Nov 23, 2005 36.72 37.16 36.49 36.90 2,232,031 +0.15(+0.42%)
Nov 22, 2005 35.85 36.86 35.22 36.74 3,417,444 +0.87(+2.42%)
Nov 21, 2005 35.05 36.00 34.97 35.88 1,966,793 +0.91(+2.60%)
Nov 18, 2005 35.70 35.70 34.51 34.97 2,888,017 -0.27(-0.75%)
Nov 17, 2005 33.59 35.44 33.28 35.23 4,344,495 +1.64(+4.88%)
Nov 16, 2005 33.30 33.72 32.36 33.59 3,306,617 +0.50(+1.50%)
Nov 15, 2005 33.20 33.72 32.68 33.10 2,467,785 -0.10(-0.31%)
Nov 14, 2005 32.95 33.38 32.74 33.20 1,875,078 +0.16(+0.49%)
Nov 11, 2005 33.04 33.81 32.75 33.04 1,957,936 +0.00(+0.00%)
Nov 10, 2005 31.95 33.17 31.81 33.04 2,931,019 +1.23(+3.86%)
Nov 09, 2005 32.18 32.92 31.67 31.81 4,645,510 -0.60(-1.85%)
Nov 08, 2005 33.25 33.42 31.48 32.41 8,735,722 -3.17(-8.92%)
Nov 07, 2005 34.58 35.61 34.45 35.59 2,973,671 +1.01(+2.93%)
Nov 04, 2005 34.80 35.00 33.86 34.57 2,735,354 -0.27(-0.79%)
Nov 03, 2005 36.00 36.00 34.54 34.85 4,446,698 -0.28(-0.81%)
Nov 02, 2005 33.47 35.53 33.47 35.13 4,689,444 +1.66(+4.95%)
Nov 01, 2005 32.18 33.56 31.84 33.47 4,526,875 +1.05(+3.23%)
Oct 31, 2005 31.54 32.87 31.41 32.43 4,121,909 +1.30(+4.16%)
Oct 28, 2005 30.83 31.41 30.29 31.13 5,048,378 +0.30(+0.97%)
Oct 27, 2005 31.66 31.76 30.06 30.83 4,651,104 -0.40(-1.29%)
Oct 26, 2005 32.12 32.13 31.22 31.23 2,688,972 -0.88(-2.75%)
Oct 25, 2005 32.16 32.43 31.66 32.12 3,271,307 +0.17(+0.54%)
Oct 24, 2005 31.58 32.27 31.11 31.95 4,039,401 +0.58(+1.86%)
Oct 21, 2005 32.00 32.50 31.35 31.36 5,117,950 -0.42(-1.32%)
Oct 20, 2005 32.02 32.78 31.49 31.78 6,668,823 -0.24(-0.75%)
Oct 19, 2005 29.95 32.07 29.39 32.02 8,410,817 +1.84(+6.08%)
Oct 18, 2005 31.11 31.54 29.92 30.19 5,962,959 -1.57(-4.94%)
Oct 17, 2005 31.54 32.21 31.19 31.76 3,291,934 +0.09(+0.27%)
Oct 14, 2005 31.62 32.11 31.24 31.67 3,743,048 +0.43(+1.37%)
Oct 13, 2005 31.11 31.40 30.44 31.24 4,397,286 +0.15(+0.47%)
Oct 12, 2005 31.62 31.79 30.71 31.10 4,690,726 -0.52(-1.66%)
Oct 11, 2005 32.01 32.35 31.25 31.62 5,794,564 +0.39(+1.24%)
Oct 10, 2005 32.49 32.59 31.00 31.23 6,537,370 -1.18(-3.63%)
Oct 07, 2005 32.68 33.09 32.15 32.41 5,400,669 -0.11(-0.34%)
Oct 06, 2005 33.47 33.53 32.14 32.52 5,935,107 -0.94(-2.82%)
Oct 05, 2005 35.36 35.36 32.75 33.47 6,618,013 -1.88(-5.32%)
Oct 04, 2005 35.66 36.91 35.34 35.34 3,314,076 -1.71(-4.61%)
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.