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
)
113.40
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
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%)
Nov 01, 2007
12.44
12.50
12.17
12.32
7,100,783
-0.53(-4.11%)
Oct 31, 2007
13.24
13.59
12.79
12.85
7,350,201
-0.38(-2.88%)
Oct 30, 2007
13.08
13.36
12.82
13.23
3,661,706
+0.10(+0.72%)
Oct 29, 2007
13.40
13.41
12.86
13.14
10,173,356
-0.11(-0.85%)
Oct 26, 2007
12.81
13.34
12.75
13.25
7,740,494
+0.67(+5.30%)
Oct 25, 2007
12.82
13.42
12.38
12.58
9,308,361
-0.40(-3.07%)
Oct 24, 2007
12.85
12.98
12.36
12.98
7,983,791
+0.13(+1.01%)
Oct 23, 2007
13.16
13.29
12.57
12.85
7,131,037
-0.02(-0.13%)
Oct 22, 2007
11.61
12.98
11.54
12.87
10,192,870
+1.03(+8.70%)
Oct 19, 2007
11.84
12.17
11.72
11.84
8,064,275
-0.14(-1.16%)
Oct 18, 2007
11.78
12.20
11.55
11.98
8,287,596
+0.08(+0.65%)
Oct 17, 2007
12.32
12.66
11.73
11.90
5,805,197
-0.35(-2.90%)
Oct 16, 2007
12.25
12.33
12.12
12.25
6,583,761
-0.24(-1.94%)
Oct 15, 2007
13.16
13.23
12.39
12.50
4,909,718
-0.63(-4.82%)
Oct 12, 2007
13.48
13.48
13.04
13.13
4,326,681
-0.33(-2.45%)
Oct 11, 2007
13.63
13.93
13.29
13.46
5,286,385
+0.16(+1.17%)
Oct 10, 2007
12.94
13.45
12.85
13.30
5,110,291
+0.33(+2.54%)
Oct 09, 2007
12.89
13.02
12.52
12.97
8,852,250
+0.12(+0.94%)
Oct 08, 2007
13.19
13.36
12.76
12.85
3,912,855
-0.51(-3.82%)
Oct 05, 2007
13.20
13.73
13.09
13.36
5,628,064
+0.01(+0.06%)
Oct 04, 2007
14.09
14.09
12.90
13.35
6,743,977
-0.47(-3.38%)
Oct 03, 2007
13.39
14.66
13.36
13.82
9,842,646
+0.40(+2.97%)
Oct 02, 2007
13.17
14.71
13.02
13.42
13,086,347
+0.61(+4.80%)
Oct 01, 2007
12.04
13.00
11.95
12.81
9,750,269
+1.02(+8.67%)
Sep 28, 2007
11.68
11.95
11.48
11.79
5,680,950
-0.04(-0.37%)
Sep 27, 2007
11.80
12.11
11.15
11.83
8,390,365
+0.16(+1.41%)
Sep 26, 2007
12.66
12.78
11.60
11.67
10,477,276
-1.01(-7.99%)
Sep 25, 2007
12.45
13.12
12.40
12.68
7,056,904
-0.40(-3.05%)
Sep 24, 2007
13.94
13.99
13.00
13.08
5,120,453
-0.92(-6.56%)
Sep 21, 2007
14.22
14.43
13.63
13.99
4,616,999
+0.04(+0.31%)
Sep 20, 2007
14.90
14.94
13.85
13.95
4,133,983
-1.00(-6.66%)
Sep 19, 2007
14.81
16.01
14.59
14.95
9,017,027
+0.14(+0.94%)
Sep 18, 2007
14.12
14.88
13.90
14.81
7,653,428
+0.87(+6.28%)
Sep 17, 2007
13.78
14.06
13.62
13.93
3,559,976
+0.04(+0.31%)
Sep 14, 2007
13.52
13.92
13.23
13.89
4,681,213
+0.45(+3.35%)
Sep 13, 2007
13.27
13.66
13.08
13.44
4,631,433
+0.30(+2.31%)
Sep 12, 2007
13.10
13.37
13.01
13.14
2,840,937
-0.04(-0.33%)
Sep 11, 2007
12.99
13.23
12.96
13.18
3,846,575
+0.16(+1.20%)
Sep 10, 2007
13.61
13.61
12.89
13.02
3,702,121
-0.40(-2.97%)
Sep 07, 2007
13.57
13.64
13.22
13.42
4,577,277
-0.50(-3.61%)
Sep 06, 2007
14.17
14.28
13.70
13.93
3,761,473
-0.24(-1.71%)
Sep 05, 2007
14.39
14.47
13.98
14.17
3,839,300
-0.51(-3.48%)
Sep 04, 2007
14.41
14.81
14.16
14.68
3,547,376
+0.27(+1.86%)
Aug 31, 2007
14.53
14.88
14.00
14.41
4,774,848
+0.34(+2.40%)
Aug 30, 2007
14.07
14.38
13.92
14.07
3,121,070
-0.28(-1.93%)
Aug 29, 2007
14.03
14.41
13.81
14.35
4,568,039
+0.50(+3.63%)
Aug 28, 2007
14.64
14.64
13.78
13.85
5,602,199
-0.61(-4.25%)
Aug 27, 2007
15.08
15.29
14.46
14.46
2,393,832
-0.72(-4.73%)
Aug 24, 2007
15.26
15.40
14.93
15.18
3,109,753
-0.05(-0.34%)
Aug 23, 2007
15.41
16.13
14.97
15.23
7,105,056
+0.09(+0.57%)
Aug 22, 2007
15.33
15.58
14.86
15.15
4,285,596
+0.17(+1.16%)
Aug 21, 2007
14.93
15.24
14.37
14.97
5,083,156
-0.08(-0.52%)
Aug 20, 2007
15.00
15.31
14.58
15.05
4,706,604
-0.07(-0.46%)
Aug 17, 2007
15.90
16.19
14.58
15.12
7,629,641
+0.28(+1.87%)
Aug 16, 2007
14.07
16.06
13.39
14.84
18,265,566
+0.21(+1.42%)
Aug 15, 2007
14.72
15.38
14.59
14.64
10,266,341
-0.45(-2.98%)
Aug 14, 2007
16.32
16.48
14.86
15.09
8,971,454
-1.24(-7.59%)
Aug 13, 2007
17.83
17.97
16.13
16.32
6,081,866
-1.26(-7.19%)
Aug 10, 2007
17.32
18.49
17.32
17.59
9,214,304
-1.02(-5.49%)
Aug 09, 2007
18.07
19.61
17.71
18.61
12,043,994
-0.31(-1.65%)
Aug 08, 2007
18.24
21.00
18.01
18.92
14,635,854
+1.27(+7.21%)
Aug 07, 2007
16.38
17.85
15.97
17.65
12,832,126
+1.25(+7.60%)
Aug 06, 2007
16.02
16.40
15.13
16.40
8,388,115
+0.24(+1.50%)
Aug 03, 2007
16.45
17.31
16.12
16.16
6,843,310
-1.15(-6.65%)
Aug 02, 2007
16.44
17.56
16.44
17.31
8,832,015
+0.61(+3.63%)
Aug 01, 2007
16.71
16.90
15.04
16.71
12,807,745
-0.04(-0.26%)
Jul 31, 2007
16.98
17.40
16.71
16.75
7,333,707
-0.24(-1.43%)
Jul 30, 2007
16.97
17.21
16.69
16.99
9,177,037
+0.02(+0.10%)
Jul 27, 2007
17.36
17.62
16.84
16.97
7,760,060
-0.38(-2.20%)
Jul 26, 2007
17.55
17.62
16.76
17.36
8,664,202
-0.55(-3.05%)
Jul 25, 2007
17.97
18.37
17.42
17.90
6,570,819
+0.18(+1.03%)
Jul 24, 2007
18.22
18.30
17.55
17.72
6,937,956
-0.68(-3.67%)
Jul 23, 2007
19.07
19.10
18.33
18.39
4,647,092
-0.69(-3.63%)
Jul 20, 2007
19.35
19.36
18.64
19.09
5,479,905
-0.31(-1.61%)
Jul 19, 2007
19.23
19.68
19.23
19.40
3,089,661
+0.18(+0.95%)
Jul 18, 2007
18.61
19.46
18.61
19.22
6,416,649
-0.45(-2.29%)
Jul 17, 2007
19.88
20.10
19.60
19.67
2,808,431
-0.30(-1.52%)
Jul 16, 2007
20.00
20.26
19.86
19.97
3,616,210
-0.22(-1.07%)
Jul 13, 2007
19.54
20.55
19.50
20.19
6,708,874
+0.72(+3.69%)
Jul 12, 2007
18.94
19.47
18.86
19.47
3,714,076
+0.61(+3.21%)
Jul 11, 2007
18.75
18.90
18.49
18.86
4,312,070
+0.05(+0.28%)
Jul 10, 2007
19.23
19.29
18.78
18.81
4,515,003
-0.61(-3.12%)
Jul 09, 2007
19.60
19.77
19.31
19.42
4,040,413
-0.26(-1.32%)
Jul 06, 2007
19.09
19.81
19.04
19.68
4,330,853
+0.50(+2.62%)
Jul 05, 2007
19.42
19.60
19.09
19.17
3,919,437
-0.20(-1.03%)
Jul 03, 2007
19.58
19.77
19.31
19.37
2,411,488
-0.21(-1.06%)
Jul 02, 2007
19.27
19.62
19.10
19.58
4,623,243
+0.14(+0.71%)
Jun 29, 2007
19.68
19.92
19.35
19.44
4,103,002
-0.18(-0.93%)
Jun 28, 2007
19.93
19.93
19.53
19.62
3,526,925
-0.29(-1.48%)
Jun 27, 2007
19.49
20.00
19.28
19.92
4,542,744
+0.38(+1.95%)
Jun 26, 2007
20.58
20.14
19.46
19.54
5,714,443
-0.62(-3.09%)
Jun 25, 2007
20.65
20.67
20.07
20.16
3,771,403
-0.45(-2.18%)
Jun 22, 2007
20.86
20.99
20.53
20.61
4,737,435
-0.48(-2.30%)
Jun 21, 2007
21.26
21.30
20.72
21.10
4,055,231
-0.12(-0.57%)
Jun 20, 2007
21.47
21.65
21.22
21.22
3,685,608
-0.25(-1.17%)
Jun 19, 2007
21.49
21.67
21.34
21.47
2,980,079
-0.01(-0.04%)
Jun 18, 2007
21.56
21.68
21.36
21.48
3,202,823
-0.08(-0.36%)
Jun 15, 2007
21.81
21.99
21.47
21.56
2,884,123
+0.07(+0.32%)
Jun 14, 2007
21.65
21.79
21.36
21.49
3,017,607
-0.12(-0.56%)
Jun 13, 2007
21.58
21.75
21.24
21.61
3,222,453
+0.26(+1.22%)
Jun 12, 2007
21.74
21.77
21.22
21.35
5,566,980
-0.64(-2.91%)
Jun 11, 2007
22.28
22.28
21.65
21.99
2,930,773
-0.40(-1.78%)
Jun 08, 2007
21.69
22.44
21.49
22.39
4,498,543
+0.70(+3.23%)
Jun 07, 2007
22.84
22.84
21.62
21.69
5,293,236
-1.15(-5.04%)
Jun 06, 2007
23.39
23.39
22.77
22.84
2,305,451
-0.65(-2.77%)
Jun 05, 2007
23.86
25.46
23.39
23.49
2,633,550
-0.42(-1.77%)
Jun 04, 2007
23.56
23.97
23.30
23.91
3,270,085
+0.48(+2.07%)
Jun 01, 2007
23.69
23.93
23.27
23.43
3,980,521
-0.21(-0.88%)
May 31, 2007
24.04
24.16
23.32
23.63
2,917,494
-0.12(-0.51%)
May 30, 2007
24.22
23.88
23.48
23.75
2,148,160
-0.02(-0.07%)
May 29, 2007
24.15
24.15
23.55
23.77
2,400,761
-0.03(-0.11%)
May 25, 2007
24.06
24.25
23.40
23.80
2,934,699
-0.07(-0.29%)
May 24, 2007
23.58
24.77
23.30
23.87
5,952,192
+0.33(+1.40%)
May 23, 2007
24.13
24.62
23.45
23.54
4,470,350
-0.28(-1.16%)
May 22, 2007
23.16
24.03
22.98
23.82
3,701,260
+0.81(+3.50%)
May 21, 2007
22.56
23.28
22.50
23.01
2,648,100
+0.46(+2.04%)
May 18, 2007
22.70
22.77
22.37
22.55
1,749,041
-0.05(-0.23%)
May 17, 2007
22.15
22.72
22.11
22.60
2,601,819
+0.34(+1.52%)
May 16, 2007
22.13
22.38
21.94
22.27
1,995,803
+0.17(+0.78%)
May 15, 2007
22.14
22.32
21.86
22.09
2,329,241
-0.05(-0.23%)
May 14, 2007
22.34
22.53
22.07
22.14
1,975,134
-0.28(-1.24%)
May 11, 2007
22.46
22.81
22.16
22.42
2,241,407
+0.24(+1.09%)
May 10, 2007
22.57
22.46
21.89
22.18
4,304,534
-0.39(-1.73%)
May 09, 2007
22.47
22.71
22.12
22.57
2,768,652
-0.08(-0.34%)
May 08, 2007
22.45
22.72
22.10
22.65
2,868,860
+0.09(+0.38%)
May 07, 2007
23.01
23.12
22.46
22.56
3,885,604
-0.28(-1.21%)
May 04, 2007
23.36
23.49
22.67
22.84
2,758,028
-0.51(-2.19%)
May 03, 2007
23.41
23.89
23.29
23.35
2,786,088
+0.04(+0.19%)
May 02, 2007
23.43
23.75
23.21
23.30
3,103,234
-0.08(-0.33%)
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
.