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

PulteGroup (NY: PHM )

113.80 +2.44 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 8.656 9.786 8.496 9.647 0 +0.78(+8.79%)
Oct 30, 2008 8.972 9.544 8.626 8.868 13,114,411 +0.31(+3.64%)
Oct 29, 2008 7.924 8.989 7.725 8.556 16,722,667 +0.55(+6.93%)
Oct 28, 2008 7.690 8.175 7.023 8.002 15,457,583 +0.71(+9.74%)
Oct 27, 2008 7.145 8.149 6.963 7.292 12,666,345 -0.07(-0.94%)
Oct 24, 2008 5.984 7.734 5.984 7.361 0 +0.34(+4.81%)
Oct 23, 2008 8.392 8.556 6.114 7.023 25,669,230 -1.59(-18.49%)
Oct 22, 2008 8.911 9.518 8.331 8.617 10,789,242 -0.52(-5.69%)
Oct 21, 2008 9.474 9.907 9.033 9.136 8,263,674 -0.66(-6.72%)
Oct 20, 2008 9.162 9.942 8.729 9.795 10,211,626 +0.81(+8.96%)
Oct 17, 2008 8.799 9.518 8.626 8.989 0 -0.28(-2.99%)
Oct 16, 2008 8.600 9.284 7.985 9.266 17,448,148 +0.74(+8.63%)
Oct 15, 2008 9.595 9.821 8.253 8.530 15,400,188 -1.46(-14.64%)
Oct 14, 2008 10.39 10.72 9.621 9.994 14,486,963 -0.19(-1.87%)
Oct 13, 2008 10.40 10.52 9.518 10.18 9,559,749 +0.43(+4.44%)
Oct 10, 2008 8.903 10.05 8.357 9.751 0 +0.40(+4.26%)
Oct 09, 2008 10.52 10.68 9.214 9.353 12,055,149 -0.94(-9.09%)
Oct 08, 2008 9.699 10.96 9.526 10.29 19,300,558 +0.23(+2.24%)
Oct 07, 2008 11.13 11.13 9.717 10.06 14,737,182 -0.79(-7.26%)
Oct 06, 2008 10.68 11.24 10.11 10.85 16,845,272 -0.50(-4.42%)
Oct 03, 2008 12.53 12.96 11.10 11.35 0 -0.82(-6.76%)
Oct 02, 2008 13.00 13.32 12.08 12.18 11,481,262 -1.02(-7.74%)
Oct 01, 2008 11.91 13.21 11.80 13.20 14,118,432 +1.10(+9.09%)
Sep 30, 2008 12.25 12.54 11.66 12.10 15,052,087 +0.07(+0.58%)
Sep 29, 2008 14.02 14.03 11.92 12.03 17,015,272 -2.02(-14.36%)
Sep 26, 2008 12.60 14.35 12.60 14.05 0 +0.53(+3.91%)
Sep 25, 2008 13.31 13.65 12.88 13.52 12,058,843 +0.48(+3.65%)
Sep 24, 2008 13.01 13.23 12.53 13.04 13,237,689 +0.42(+3.29%)
Sep 23, 2008 13.13 13.69 12.13 12.63 11,473,949 -0.55(-4.14%)
Sep 22, 2008 15.00 15.00 13.09 13.17 15,408,273 -1.75(-11.72%)
Sep 19, 2008 15.51 20.13 13.73 14.92 0 +0.80(+5.64%)
Sep 18, 2008 13.25 14.54 11.38 14.12 18,911,582 +1.68(+13.50%)
Sep 17, 2008 13.69 13.95 12.39 12.44 13,696,014 -1.61(-11.46%)
Sep 16, 2008 13.09 14.52 12.90 14.06 16,462,116 +0.36(+2.66%)
Sep 15, 2008 13.28 14.52 13.28 13.69 15,514,545 -0.55(-3.89%)
Sep 12, 2008 13.92 14.60 13.65 14.25 0 +0.07(+0.49%)
Sep 11, 2008 13.04 14.39 12.92 14.18 17,834,072 +0.75(+5.61%)
Sep 10, 2008 12.90 13.76 12.29 13.42 15,315,792 +0.63(+4.94%)
Sep 09, 2008 13.55 14.02 12.45 12.79 19,861,182 -1.26(-8.94%)
Sep 08, 2008 14.10 14.42 13.01 14.05 29,213,012 +1.42(+11.25%)
Sep 05, 2008 11.89 12.76 11.36 12.63 0 +0.55(+4.52%)
Sep 04, 2008 12.50 12.77 11.86 12.08 9,999,868 -0.74(-5.81%)
Sep 03, 2008 12.77 12.99 12.27 12.83 9,016,716 +0.03(+0.20%)
Sep 02, 2008 13.00 13.73 12.44 12.80 11,957,808 +0.23(+1.86%)
Aug 29, 2008 12.09 12.70 11.96 12.57 0 +0.35(+2.83%)
Aug 28, 2008 11.47 12.37 11.41 12.22 10,538,278 +0.86(+7.55%)
Aug 27, 2008 11.09 11.69 11.09 11.36 10,073,505 +0.32(+2.90%)
Aug 26, 2008 11.39 11.76 10.87 11.04 8,250,674 -0.38(-3.34%)
Aug 25, 2008 11.71 12.01 11.37 11.42 7,896,612 -0.41(-3.44%)
Aug 22, 2008 11.59 11.86 11.09 11.83 0 +0.37(+3.25%)
Aug 21, 2008 10.72 11.56 10.52 11.46 8,095,525 +0.40(+3.60%)
Aug 20, 2008 10.57 11.12 10.31 11.06 8,827,210 +0.61(+5.80%)
Aug 19, 2008 10.53 10.76 10.43 10.45 6,905,511 -0.40(-3.67%)
Aug 18, 2008 11.47 11.51 10.77 10.85 6,687,207 -0.52(-4.57%)
Aug 15, 2008 11.55 12.18 11.24 11.37 0 -0.07(-0.61%)
Aug 14, 2008 10.60 11.57 10.49 11.44 8,494,854 +0.71(+6.62%)
Aug 13, 2008 10.83 11.08 10.43 10.73 7,178,783 -0.07(-0.64%)
Aug 12, 2008 11.27 11.58 10.62 10.80 7,956,421 -0.67(-5.82%)
Aug 11, 2008 11.20 12.08 11.08 11.47 9,722,430 +0.24(+2.16%)
Aug 08, 2008 10.67 11.44 10.57 11.22 9,350,065 +0.45(+4.18%)
Aug 07, 2008 10.48 11.04 10.09 10.77 10,385,467 +0.14(+1.30%)
Aug 06, 2008 10.55 10.96 10.22 10.63 7,179,478 -0.01(-0.08%)
Aug 05, 2008 10.39 10.70 10.06 10.64 8,863,894 +0.61(+6.04%)
Aug 04, 2008 10.38 10.38 9.760 10.04 9,100,864 -0.36(-3.50%)
Aug 01, 2008 10.74 10.76 10.05 10.40 8,241,026 -0.17(-1.64%)
Jul 31, 2008 9.873 10.90 9.847 10.57 9,023,946 +0.44(+4.36%)
Jul 30, 2008 10.54 10.83 9.665 10.13 9,034,871 -0.10(-0.93%)
Jul 29, 2008 9.258 10.34 9.214 10.23 8,167,110 +0.94(+10.07%)
Jul 28, 2008 9.829 10.20 9.223 9.292 6,145,803 -0.50(-5.13%)
Jul 25, 2008 9.656 10.57 9.301 9.795 12,097,250 +0.24(+2.54%)
Jul 24, 2008 11.26 11.47 9.396 9.552 14,038,821 -1.54(-13.90%)
Jul 23, 2008 10.65 11.47 10.59 11.09 12,774,732 +0.30(+2.81%)
Jul 22, 2008 9.916 10.83 9.639 10.79 13,101,321 +0.66(+6.50%)
Jul 21, 2008 9.873 10.30 9.795 10.13 8,914,931 +0.28(+2.81%)
Jul 18, 2008 9.734 10.28 9.388 9.855 11,253,416 +0.01(+0.09%)
Jul 17, 2008 9.933 10.00 8.747 9.847 20,032,652 +0.58(+6.26%)
Jul 16, 2008 7.889 9.388 7.794 9.266 12,062,443 +1.37(+17.32%)
Jul 15, 2008 7.803 8.158 7.201 7.898 15,455,995 -0.13(-1.62%)
Jul 14, 2008 8.002 8.193 7.690 8.028 12,293,979 +0.36(+4.63%)
Jul 11, 2008 7.699 8.132 7.292 7.673 17,978,184 -0.18(-2.32%)
Jul 10, 2008 8.530 8.565 7.734 7.855 12,664,085 -0.64(-7.54%)
Jul 09, 2008 8.920 9.388 8.470 8.496 15,182,794 -0.33(-3.73%)
Jul 08, 2008 7.855 8.825 7.734 8.825 10,368,846 +0.91(+11.49%)
Jul 07, 2008 8.409 8.617 7.569 7.915 8,770,657 -0.48(-5.77%)
Jul 04, 2008 8.123 8.487 7.898 8.400 6,305,030 +0.00(+0.00%)
Jul 03, 2008 8.123 8.487 7.898 8.400 6,305,030 +0.31(+3.85%)
Jul 02, 2008 8.444 8.626 8.080 8.089 7,602,171 -0.42(-4.89%)
Jul 01, 2008 8.141 8.504 7.924 8.504 15,215,709 +0.16(+1.97%)
Jun 30, 2008 8.868 8.877 8.288 8.340 11,620,067 -0.38(-4.37%)
Jun 27, 2008 9.007 9.007 8.513 8.721 10,410,485 -0.26(-2.89%)
Jun 26, 2008 9.474 9.526 8.920 8.981 11,901,782 -0.63(-6.58%)
Jun 25, 2008 9.751 10.21 9.509 9.613 11,329,841 +0.06(+0.63%)
Jun 24, 2008 9.535 10.02 8.929 9.552 11,376,922 +0.46(+5.05%)
Jun 23, 2008 9.682 9.873 9.033 9.093 10,099,564 -0.59(-6.08%)
Jun 20, 2008 9.751 9.977 9.595 9.682 6,211,254 -0.38(-3.79%)
Jun 19, 2008 9.751 10.13 9.526 10.06 8,323,625 +0.33(+3.38%)
Jun 18, 2008 9.232 9.916 9.197 9.734 11,657,879 +0.24(+2.55%)
Jun 17, 2008 9.344 9.518 8.972 9.492 10,990,900 +0.25(+2.72%)
Jun 16, 2008 9.180 9.518 9.136 9.240 8,365,083 -0.10(-1.02%)
Jun 13, 2008 9.188 9.500 9.136 9.336 6,438,473 +0.23(+2.47%)
Jun 12, 2008 8.859 9.327 8.842 9.111 8,712,338 +0.30(+3.44%)
Jun 11, 2008 9.621 9.630 8.773 8.807 11,254,472 -0.72(-7.55%)
Jun 10, 2008 9.258 9.708 8.877 9.526 12,281,269 +0.32(+3.48%)
Jun 09, 2008 9.518 9.829 8.894 9.206 12,960,048 -0.21(-2.21%)
Jun 06, 2008 10.37 10.37 9.353 9.414 12,667,649 -1.06(-10.09%)
Jun 05, 2008 10.73 10.96 10.15 10.47 9,499,450 -0.27(-2.50%)
Jun 04, 2008 10.70 11.15 10.61 10.74 9,298,953 -0.24(-2.21%)
Jun 03, 2008 10.67 11.08 10.52 10.98 9,164,941 +0.42(+4.02%)
Jun 02, 2008 10.49 10.60 10.05 10.56 7,429,212 -0.03(-0.33%)
May 30, 2008 10.75 10.93 10.39 10.59 4,762,462 -0.14(-1.29%)
May 29, 2008 10.82 10.94 10.55 10.73 8,366,621 -0.19(-1.74%)
May 28, 2008 11.07 11.07 10.53 10.92 4,872,728 +0.08(+0.72%)
May 27, 2008 10.70 10.93 10.54 10.84 5,420,870 +0.17(+1.62%)
May 26, 2008 10.82 10.85 10.23 10.67 0 +0.00(+0.00%)
May 23, 2008 10.82 10.85 10.23 10.67 7,759,893 -0.24(-2.22%)
May 22, 2008 11.23 11.40 10.74 10.91 7,425,780 -0.15(-1.33%)
May 21, 2008 11.67 11.97 10.99 11.06 8,641,491 -0.74(-6.24%)
May 20, 2008 12.31 12.31 11.67 11.80 6,188,708 -0.55(-4.49%)
May 19, 2008 12.64 12.82 12.21 12.35 4,788,448 -0.40(-3.13%)
May 16, 2008 12.96 12.99 12.25 12.75 7,453,067 +0.23(+1.87%)
May 15, 2008 11.93 12.63 11.82 12.51 7,502,452 +0.59(+4.94%)
May 14, 2008 11.18 12.06 11.16 11.93 8,803,215 +0.76(+6.83%)
May 13, 2008 11.61 11.71 11.11 11.16 6,613,780 -0.42(-3.66%)
May 12, 2008 11.30 11.60 11.19 11.59 4,512,222 +0.31(+2.77%)
May 09, 2008 11.35 11.65 11.13 11.28 2,990,789 -0.21(-1.81%)
May 08, 2008 11.88 11.95 11.33 11.48 6,579,902 -0.37(-3.14%)
May 07, 2008 12.56 12.63 11.80 11.86 6,103,944 -0.73(-5.78%)
May 06, 2008 12.21 12.64 11.98 12.58 8,411,500 +0.10(+0.83%)
May 05, 2008 12.18 12.73 12.17 12.48 6,321,511 +0.20(+1.62%)
May 02, 2008 12.49 12.55 12.02 12.28 6,588,800 +0.06(+0.50%)
May 01, 2008 11.32 12.34 11.19 12.22 11,276,035 +0.93(+8.21%)
Apr 30, 2008 11.95 11.96 11.28 11.29 6,694,386 -0.66(-5.51%)
Apr 29, 2008 12.29 12.38 11.74 11.95 5,785,872 -0.34(-2.75%)
Apr 28, 2008 11.83 12.53 11.54 12.29 5,661,503 +0.43(+3.65%)
Apr 25, 2008 12.11 12.11 11.51 11.86 6,889,308 -0.10(-0.87%)
Apr 24, 2008 11.25 12.27 11.21 11.96 9,746,732 +0.65(+5.74%)
Apr 23, 2008 12.12 12.12 11.08 11.31 7,816,602 -0.66(-5.50%)
Apr 22, 2008 12.56 12.58 11.86 11.97 7,826,510 -0.67(-5.28%)
Apr 21, 2008 12.67 12.78 12.34 12.64 4,744,524 -0.20(-1.55%)
Apr 18, 2008 13.16 13.36 12.75 12.83 5,850,921 -0.06(-0.47%)
Apr 17, 2008 12.73 12.96 12.50 12.89 5,534,908 -0.04(-0.33%)
Apr 16, 2008 12.55 13.03 12.18 12.94 6,458,462 +0.75(+6.18%)
Apr 15, 2008 11.92 12.28 11.60 12.18 7,181,141 +0.34(+2.85%)
Apr 14, 2008 12.00 12.10 11.67 11.85 4,371,885 -0.28(-2.29%)
Apr 11, 2008 12.20 12.51 11.93 12.12 5,822,182 -0.36(-2.91%)
Apr 10, 2008 12.04 12.88 12.04 12.49 8,249,229 +0.36(+2.93%)
Apr 09, 2008 12.92 13.11 12.11 12.13 8,291,354 -0.81(-6.22%)
Apr 08, 2008 13.47 13.61 12.59 12.94 13,030,982 -0.80(-5.80%)
Apr 07, 2008 13.73 14.56 13.68 13.73 12,305,778 +0.04(+0.32%)
Apr 04, 2008 13.77 13.94 13.29 13.69 9,051,737 -0.09(-0.63%)
Apr 03, 2008 13.34 13.87 12.96 13.78 10,387,263 +0.33(+2.45%)
Apr 02, 2008 13.41 14.17 13.31 13.45 15,874,578 +0.07(+0.56%)
Apr 01, 2008 12.96 13.42 12.83 13.37 14,485,589 +0.77(+6.14%)
Mar 31, 2008 12.25 12.90 11.89 12.60 7,480,611 +0.44(+3.63%)
Mar 28, 2008 12.56 12.56 12.05 12.16 5,438,449 -0.33(-2.64%)
Mar 27, 2008 12.47 13.07 12.35 12.49 12,142,274 +0.20(+1.62%)
Mar 26, 2008 12.95 13.17 12.15 12.29 12,076,308 -0.74(-5.71%)
Mar 25, 2008 13.63 13.85 13.00 13.03 13,966,773 -0.37(-2.78%)
Mar 24, 2008 12.96 14.32 12.31 13.41 14,632,717 +0.70(+5.52%)
Mar 21, 2008 11.69 12.89 11.35 12.70 16,574,943 +0.00(+0.00%)
Mar 20, 2008 11.69 12.89 11.35 12.70 16,574,943 +1.35(+11.90%)
Mar 19, 2008 11.30 11.95 11.15 11.35 12,532,161 +0.13(+1.16%)
Mar 18, 2008 10.73 11.74 10.48 11.22 12,952,230 +1.13(+11.24%)
Mar 17, 2008 9.959 10.54 9.708 10.09 10,385,990 -0.51(-4.82%)
Mar 14, 2008 10.97 11.26 10.33 10.60 11,774,493 -0.37(-3.39%)
Mar 13, 2008 9.821 11.08 9.682 10.97 10,943,502 +0.76(+7.46%)
Mar 12, 2008 10.93 11.00 10.19 10.21 7,231,792 -0.61(-5.68%)
Mar 11, 2008 10.83 11.09 10.07 10.83 15,763,701 +0.62(+6.11%)
Mar 10, 2008 10.31 10.77 9.994 10.20 11,102,583 -0.06(-0.59%)
Mar 07, 2008 10.36 10.82 9.873 10.26 9,681,346 -0.29(-2.79%)
Mar 06, 2008 11.28 11.29 10.43 10.56 6,565,834 -0.81(-7.09%)
Mar 05, 2008 11.23 11.86 10.99 11.36 10,426,466 +0.21(+1.86%)
Mar 04, 2008 10.82 11.42 10.52 11.15 12,741,265 +0.24(+2.22%)
Mar 03, 2008 11.57 11.66 10.73 10.91 10,884,889 -0.81(-6.94%)
Feb 29, 2008 12.70 12.70 10.99 11.73 10,135,140 -1.13(-8.82%)
Feb 28, 2008 13.54 13.67 12.77 12.86 8,373,228 -0.92(-6.66%)
Feb 27, 2008 13.35 14.17 13.21 13.78 13,554,723 +0.36(+2.71%)
Feb 26, 2008 12.73 13.62 12.57 13.41 18,501,090 +0.64(+5.02%)
Feb 25, 2008 12.77 12.86 12.43 12.77 11,233,648 +0.03(+0.27%)
Feb 22, 2008 12.55 12.76 12.10 12.74 7,746,824 +0.22(+1.73%)
Feb 21, 2008 12.84 13.07 12.35 12.52 10,439,551 -0.29(-2.30%)
Feb 20, 2008 12.12 13.01 12.08 12.82 18,414,294 +0.55(+4.52%)
Feb 19, 2008 12.12 12.37 11.65 12.26 13,141,466 +0.50(+4.27%)
Feb 18, 2008 12.27 12.33 11.48 11.76 0 +0.00(+0.00%)
Feb 15, 2008 12.27 12.33 11.48 11.76 6,579,896 -0.59(-4.77%)
Feb 14, 2008 12.83 12.91 12.15 12.35 6,208,237 -0.44(-3.45%)
Feb 13, 2008 12.56 12.85 12.18 12.79 7,908,732 +0.47(+3.80%)
Feb 12, 2008 12.88 12.90 12.25 12.32 8,166,271 -0.45(-3.53%)
Feb 11, 2008 12.57 12.93 12.18 12.77 9,787,142 +0.23(+1.79%)
Feb 08, 2008 12.70 13.06 12.14 12.55 8,676,666 -0.21(-1.63%)
Feb 07, 2008 11.86 13.37 11.86 12.76 12,382,246 +0.42(+3.44%)
Feb 06, 2008 12.79 13.05 12.12 12.33 10,413,322 -0.44(-3.46%)
Feb 05, 2008 13.40 13.93 12.65 12.77 14,865,690 -0.42(-3.21%)
Feb 04, 2008 13.51 13.64 12.96 13.20 9,731,663 -0.52(-3.79%)
Feb 01, 2008 13.55 13.92 13.10 13.72 20,055,900 -0.44(-3.12%)
Jan 31, 2008 11.31 14.40 11.10 14.16 26,545,316 +2.41(+20.49%)
Jan 30, 2008 12.73 12.93 11.26 11.75 19,733,202 -1.11(-8.62%)
Jan 29, 2008 11.99 13.28 11.84 12.86 15,718,155 +0.82(+6.84%)
Jan 28, 2008 11.34 12.06 9.942 12.04 11,377,749 +0.69(+6.11%)
Jan 25, 2008 11.28 12.51 11.28 11.34 14,410,352 +0.22(+1.95%)
Jan 24, 2008 11.27 11.28 10.49 11.13 12,076,857 -0.23(-1.98%)
Jan 23, 2008 9.076 11.39 8.877 11.35 22,740,480 +2.05(+22.07%)
Jan 22, 2008 8.080 9.422 8.080 9.301 11,309,190 +0.64(+7.40%)
Jan 21, 2008 8.444 8.842 8.400 8.660 0 +0.00(+0.00%)
Jan 18, 2008 8.444 8.842 8.400 8.660 13,294,588 +0.26(+3.09%)
Jan 17, 2008 8.184 8.617 8.019 8.400 12,503,285 +0.23(+2.86%)
Jan 16, 2008 7.370 8.522 7.370 8.167 14,021,714 +0.55(+7.16%)
Jan 15, 2008 8.054 8.106 7.508 7.621 10,414,384 -0.55(-6.78%)
Jan 14, 2008 7.993 8.253 7.785 8.175 8,834,001 +0.26(+3.28%)
Jan 11, 2008 7.985 8.253 7.664 7.915 10,048,762 -0.13(-1.61%)
Jan 10, 2008 7.664 8.305 7.344 8.045 11,625,289 +0.44(+5.81%)
Jan 09, 2008 7.491 7.612 7.101 7.604 8,801,870 +0.10(+1.39%)
Jan 08, 2008 7.751 8.193 7.465 7.500 10,349,895 -0.34(-4.31%)
Jan 07, 2008 7.915 8.141 7.751 7.837 9,951,359 -0.08(-0.98%)
Jan 04, 2008 8.314 8.314 7.803 7.915 9,469,264 -0.55(-6.54%)
Jan 03, 2008 8.972 9.041 8.366 8.470 6,328,364 -0.55(-6.14%)
Jan 02, 2008 9.093 9.275 8.929 9.024 5,461,551 -0.10(-1.14%)
Jan 01, 2008 8.894 9.492 8.764 9.128 0 +0.00(+0.00%)
Dec 31, 2007 8.894 9.492 8.764 9.128 5,566,908 +0.19(+2.13%)
Dec 28, 2007 9.310 9.344 8.807 8.937 4,013,424 -0.33(-3.55%)
Dec 27, 2007 9.015 9.414 9.007 9.266 5,597,361 +0.06(+0.66%)
Dec 26, 2007 9.136 9.258 8.851 9.206 4,219,396 +0.16(+1.82%)
Dec 24, 2007 8.877 9.076 8.781 9.041 2,321,312 +0.16(+1.75%)
Dec 21, 2007 8.946 8.955 8.608 8.885 10,721,534 +0.08(+0.89%)
Dec 20, 2007 8.842 8.920 8.617 8.807 7,866,687 -0.01(-0.10%)
Dec 19, 2007 8.634 8.894 8.626 8.816 5,653,275 -0.04(-0.49%)
Dec 18, 2007 8.833 9.050 8.712 8.859 10,727,954 +0.10(+1.19%)
Dec 17, 2007 8.920 9.336 8.712 8.755 8,551,159 -0.23(-2.51%)
Dec 14, 2007 9.284 9.310 8.851 8.981 8,013,121 -0.47(-4.95%)
Dec 13, 2007 9.569 9.665 9.180 9.448 8,464,243 -0.17(-1.80%)
Dec 12, 2007 9.812 10.18 9.318 9.621 8,367,935 +0.33(+3.54%)
Dec 11, 2007 10.63 10.98 9.240 9.292 12,141,377 -1.28(-12.12%)
Dec 10, 2007 10.03 10.69 9.795 10.57 7,811,934 +0.60(+5.99%)
Dec 07, 2007 9.968 10.37 9.751 9.977 12,527,760 +0.01(+0.09%)
Dec 06, 2007 8.972 10.14 8.790 9.968 17,832,124 +1.13(+12.73%)
Dec 05, 2007 8.721 8.894 8.652 8.842 6,238,313 +0.31(+3.65%)
Dec 04, 2007 8.643 8.989 8.478 8.530 8,273,133 -0.18(-2.09%)
Dec 03, 2007 8.946 9.007 8.478 8.712 9,934,786 -0.14(-1.57%)
Nov 30, 2007 8.522 8.998 8.522 8.851 14,630,622 +0.68(+8.26%)
Nov 29, 2007 8.244 8.392 8.011 8.175 6,428,883 -0.08(-0.94%)
Nov 28, 2007 8.167 8.374 7.993 8.253 10,538,242 +0.39(+4.96%)
Nov 27, 2007 8.400 8.409 7.604 7.863 19,698,262 -0.07(-0.87%)
Nov 26, 2007 8.357 8.357 7.907 7.933 13,164,063 -0.41(-4.88%)
Nov 23, 2007 8.184 8.409 8.149 8.340 4,289,524 +0.33(+4.11%)
Nov 21, 2007 9.085 9.085 7.794 8.011 19,390,640 -1.17(-12.74%)
Nov 20, 2007 10.43 10.70 8.669 9.180 20,573,496 -1.04(-10.17%)
Nov 19, 2007 11.08 11.08 10.18 10.22 6,410,608 -0.90(-8.10%)
Nov 16, 2007 11.44 11.54 10.92 11.12 3,861,982 -0.27(-2.36%)
Nov 15, 2007 11.62 11.83 11.30 11.39 3,229,122 -0.26(-2.23%)
Nov 14, 2007 11.94 12.45 11.59 11.65 6,665,318 -0.20(-1.68%)
Nov 13, 2007 11.36 11.87 11.34 11.85 5,801,502 +0.61(+5.47%)
Nov 12, 2007 11.00 11.78 11.00 11.23 4,864,719 +0.04(+0.39%)
Nov 09, 2007 10.62 11.45 10.61 11.19 5,392,249 +0.25(+2.30%)
Nov 08, 2007 11.09 11.24 10.52 10.94 6,017,839 -0.16(-1.41%)
Nov 07, 2007 11.34 11.54 11.09 11.09 4,540,784 -0.49(-4.26%)
Nov 06, 2007 11.33 11.64 11.09 11.59 4,779,166 +0.30(+2.69%)
Nov 05, 2007 11.29 11.85 11.24 11.28 7,620,107 -0.48(-4.12%)
Nov 02, 2007 12.32 12.44 11.62 11.77 8,227,089 -0.55(-4.50%)
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.