Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PulteGroup
(NY:
PHM
)
117.32
+1.55 (+1.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
9.301
9.392
8.721
8.790
0
-0.42(-4.52%)
Jan 29, 2009
9.968
10.17
9.154
9.206
8,206,759
-0.88(-8.76%)
Jan 28, 2009
9.474
10.44
9.466
10.09
11,175,814
+0.80(+8.57%)
Jan 27, 2009
9.535
9.873
9.111
9.292
6,197,824
-0.23(-2.45%)
Jan 26, 2009
9.370
9.959
9.154
9.526
9,818,312
+0.23(+2.42%)
Jan 23, 2009
8.790
9.587
8.712
9.301
9,589,613
+0.16(+1.80%)
Jan 22, 2009
8.799
9.422
8.799
9.136
9,150,566
-0.04(-0.47%)
Jan 21, 2009
9.223
9.284
8.400
9.180
10,895,171
+0.16(+1.83%)
Jan 20, 2009
9.621
9.699
8.833
9.015
11,148,586
-0.64(-6.64%)
Jan 16, 2009
9.691
9.899
9.015
9.656
0
+0.42(+4.60%)
Jan 15, 2009
8.833
9.734
8.491
9.232
13,955,183
+0.34(+3.80%)
Jan 14, 2009
9.162
9.362
8.747
8.894
7,048,374
-0.60(-6.30%)
Jan 13, 2009
9.240
9.682
9.093
9.492
7,688,871
+0.20(+2.14%)
Jan 12, 2009
10.22
10.31
9.197
9.292
6,782,696
-0.88(-8.68%)
Jan 09, 2009
10.70
10.72
9.725
10.18
15,910,849
-0.52(-4.86%)
Jan 08, 2009
9.977
10.77
9.959
10.70
8,142,588
+0.26(+2.49%)
Jan 07, 2009
10.76
11.04
10.22
10.44
7,661,266
-0.68(-6.08%)
Jan 06, 2009
10.59
11.17
10.55
11.11
9,767,016
+0.60(+5.68%)
Jan 05, 2009
9.595
10.65
9.448
10.51
8,462,471
+0.84(+8.68%)
Jan 02, 2009
9.604
9.751
9.093
9.673
0
+0.21(+2.20%)
Jan 01, 2009
9.353
9.647
8.825
9.466
0
+0.00(+0.00%)
Dec 31, 2008
9.353
9.647
8.825
9.466
5,379,271
+0.29(+3.11%)
Dec 30, 2008
8.764
9.197
8.461
9.180
4,771,031
+0.48(+5.58%)
Dec 29, 2008
9.033
9.093
8.487
8.695
5,615,114
-0.21(-2.33%)
Dec 26, 2008
8.877
9.102
8.755
8.903
0
-0.03(-0.29%)
Dec 24, 2008
9.405
9.405
8.877
8.929
1,478,931
-0.20(-2.18%)
Dec 23, 2008
9.353
9.353
8.877
9.128
5,342,384
+0.00(+0.00%)
Dec 22, 2008
9.526
9.595
8.937
9.128
5,506,691
-0.33(-3.48%)
Dec 19, 2008
9.968
10.12
9.440
9.457
8,320,826
-0.37(-3.79%)
Dec 18, 2008
10.38
10.78
9.474
9.829
10,468,891
-0.49(-4.78%)
Dec 17, 2008
9.994
10.52
9.751
10.32
9,328,410
+0.19(+1.88%)
Dec 16, 2008
8.825
10.16
8.755
10.13
10,996,118
+1.30(+14.71%)
Dec 15, 2008
9.336
9.448
8.591
8.833
6,397,146
-0.49(-5.29%)
Dec 12, 2008
8.695
9.552
8.556
9.327
0
+0.28(+3.06%)
Dec 11, 2008
9.552
9.656
8.885
9.050
9,839,362
-0.64(-6.61%)
Dec 10, 2008
9.310
9.907
8.799
9.691
8,813,680
+0.46(+4.97%)
Dec 09, 2008
9.899
10.66
9.007
9.232
9,769,168
-0.98(-9.58%)
Dec 08, 2008
10.55
10.61
9.492
10.21
12,853,969
-0.06(-0.59%)
Dec 05, 2008
9.812
10.37
9.024
10.27
0
+0.23(+2.24%)
Dec 04, 2008
9.639
10.79
9.362
10.05
16,344,715
+0.40(+4.13%)
Dec 03, 2008
9.015
9.942
8.089
9.647
16,942,798
+1.14(+13.44%)
Dec 02, 2008
8.244
8.764
7.768
8.504
11,228,275
+0.45(+5.59%)
Dec 01, 2008
8.574
9.136
8.028
8.054
8,764,371
-1.17(-12.68%)
Nov 28, 2008
8.989
9.500
8.686
9.223
3,585,781
-0.10(-1.11%)
Nov 26, 2008
8.253
9.509
7.967
9.327
8,396,022
+0.82(+9.67%)
Nov 25, 2008
7.820
8.790
7.820
8.504
14,981,945
+0.92(+12.10%)
Nov 24, 2008
6.218
7.898
6.076
7.586
10,138,909
+1.42(+23.03%)
Nov 21, 2008
6.928
7.023
5.620
6.166
13,756,738
-0.32(-4.94%)
Nov 20, 2008
7.197
7.656
6.409
6.486
13,233,993
-0.96(-12.91%)
Nov 19, 2008
7.846
8.002
7.396
7.448
12,273,564
-0.43(-5.49%)
Nov 18, 2008
7.708
8.175
7.422
7.881
9,236,055
+0.17(+2.25%)
Nov 17, 2008
7.621
8.045
7.526
7.708
8,091,293
-0.16(-1.98%)
Nov 14, 2008
7.638
8.513
7.595
7.863
0
+0.01(+0.11%)
Nov 13, 2008
7.517
7.863
6.764
7.855
10,201,063
+0.30(+4.01%)
Nov 12, 2008
8.089
8.089
7.327
7.552
8,734,308
-0.60(-7.33%)
Nov 11, 2008
8.175
8.522
7.811
8.149
7,608,363
-0.23(-2.69%)
Nov 10, 2008
9.145
9.803
8.236
8.374
6,196,771
-0.50(-5.66%)
Nov 07, 2008
9.440
9.535
8.530
8.877
0
-0.48(-5.09%)
Nov 06, 2008
9.206
9.595
8.816
9.353
10,873,836
+0.12(+1.31%)
Nov 05, 2008
9.284
10.31
9.214
9.232
8,466,498
-0.55(-5.66%)
Nov 04, 2008
9.388
9.881
9.111
9.786
7,536,234
+0.74(+8.13%)
Nov 03, 2008
9.353
9.569
8.903
9.050
9,707,633
-0.60(-6.19%)
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%)
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
.