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
)
114.20
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2012
8.669
8.747
8.400
8.522
11,341,270
-0.20(-2.28%)
Apr 27, 2012
8.331
8.790
8.305
8.721
19,712,408
+0.42(+5.11%)
Apr 26, 2012
7.941
8.314
7.883
8.296
26,345,164
+0.76(+10.11%)
Apr 25, 2012
7.552
7.682
7.465
7.534
11,476,329
+0.09(+1.16%)
Apr 24, 2012
7.153
7.526
7.119
7.448
16,201,339
+0.33(+4.62%)
Apr 23, 2012
7.145
7.292
7.058
7.119
11,443,895
-0.13(-1.79%)
Apr 20, 2012
7.171
7.491
7.145
7.249
13,659,577
+0.12(+1.70%)
Apr 19, 2012
7.240
7.335
7.023
7.127
9,696,073
-0.12(-1.67%)
Apr 18, 2012
7.413
7.491
7.162
7.249
11,813,120
-0.24(-3.24%)
Apr 17, 2012
7.370
7.595
7.352
7.491
10,077,758
+0.19(+2.61%)
Apr 16, 2012
7.612
7.708
7.266
7.301
16,185,179
-0.10(-1.29%)
Apr 13, 2012
7.586
7.586
7.292
7.396
16,810,572
-0.10(-1.39%)
Apr 12, 2012
7.301
7.508
7.257
7.500
11,891,138
+0.23(+3.22%)
Apr 11, 2012
6.842
7.325
6.842
7.266
21,456,342
+0.61(+9.10%)
Apr 10, 2012
7.075
7.223
6.625
6.660
20,575,208
-0.47(-6.56%)
Apr 09, 2012
6.963
7.145
6.868
7.127
12,308,573
-0.03(-0.36%)
Apr 05, 2012
7.266
7.396
7.101
7.153
11,226,080
-0.19(-2.59%)
Apr 04, 2012
7.335
7.413
7.036
7.344
15,763,651
-0.14(-1.85%)
Apr 03, 2012
7.396
7.517
7.335
7.482
16,942,674
-0.03(-0.35%)
Apr 02, 2012
7.569
7.630
7.430
7.508
12,516,327
-0.16(-2.03%)
Mar 30, 2012
8.054
8.115
7.656
7.664
11,336,439
-0.36(-4.43%)
Mar 29, 2012
8.063
8.080
7.699
8.019
18,208,648
-0.19(-2.32%)
Mar 28, 2012
7.881
8.210
7.846
8.210
21,386,590
+0.36(+4.64%)
Mar 27, 2012
7.768
8.097
7.760
7.846
16,149,918
+0.23(+3.07%)
Mar 26, 2012
7.811
7.872
7.456
7.612
12,499,333
-0.08(-1.01%)
Mar 23, 2012
7.552
7.803
7.214
7.690
22,509,496
-0.21(-2.63%)
Mar 22, 2012
8.002
8.037
7.785
7.898
11,251,565
-0.23(-2.88%)
Mar 21, 2012
8.071
8.270
8.002
8.132
8,304,948
+0.16(+1.95%)
Mar 20, 2012
7.881
8.028
7.751
7.976
13,557,567
+0.04(+0.55%)
Mar 19, 2012
8.106
8.253
7.898
7.933
15,446,687
-0.11(-1.40%)
Mar 16, 2012
8.383
8.392
8.045
8.045
15,369,753
-0.28(-3.33%)
Mar 15, 2012
8.132
8.357
8.028
8.322
10,218,428
+0.23(+2.89%)
Mar 14, 2012
8.219
8.305
7.985
8.089
10,910,076
-0.12(-1.48%)
Mar 13, 2012
7.933
8.210
7.933
8.210
15,245,921
+0.36(+4.64%)
Mar 12, 2012
8.002
8.019
7.846
7.846
8,843,555
+0.03(+0.44%)
Mar 09, 2012
7.855
8.071
7.760
7.811
17,518,264
+0.09(+1.12%)
Mar 08, 2012
7.474
7.760
7.448
7.725
11,500,253
+0.36(+4.94%)
Mar 07, 2012
7.110
7.396
7.101
7.361
7,495,698
+0.29(+4.04%)
Mar 06, 2012
7.145
7.162
7.006
7.075
11,570,737
-0.23(-3.08%)
Mar 05, 2012
7.292
7.448
7.192
7.301
6,882,209
-0.03(-0.35%)
Mar 02, 2012
7.430
7.578
7.301
7.327
7,352,024
-0.11(-1.51%)
Mar 01, 2012
7.630
7.785
7.378
7.439
10,583,904
-0.20(-2.61%)
Feb 29, 2012
7.179
7.725
7.179
7.638
17,041,378
+0.45(+6.27%)
Feb 28, 2012
7.361
7.387
7.153
7.188
9,256,084
-0.20(-2.70%)
Feb 27, 2012
7.249
7.521
7.205
7.387
13,551,624
+0.03(+0.47%)
Feb 24, 2012
7.621
7.682
7.318
7.352
10,563,006
-0.21(-2.75%)
Feb 23, 2012
7.223
7.569
7.127
7.560
12,282,787
+0.35(+4.80%)
Feb 22, 2012
7.422
7.561
7.179
7.214
18,396,440
-0.23(-3.03%)
Feb 21, 2012
7.794
7.837
7.413
7.439
15,030,761
-0.28(-3.59%)
Feb 17, 2012
7.682
7.820
7.664
7.716
10,700,830
+0.03(+0.45%)
Feb 16, 2012
7.638
7.751
7.404
7.682
19,031,604
-0.14(-1.77%)
Feb 15, 2012
7.915
8.063
7.768
7.820
26,414,406
-0.04(-0.55%)
Feb 14, 2012
7.803
7.881
7.664
7.863
13,540,218
-0.01(-0.11%)
Feb 13, 2012
7.716
7.898
7.595
7.872
20,084,714
+0.26(+3.41%)
Feb 10, 2012
7.725
7.846
7.543
7.612
15,818,804
-0.24(-3.09%)
Feb 09, 2012
7.543
7.863
7.456
7.855
25,873,456
+0.36(+4.86%)
Feb 08, 2012
7.283
7.526
7.197
7.491
18,860,138
+0.24(+3.35%)
Feb 07, 2012
7.127
7.387
7.032
7.249
14,079,173
+0.10(+1.33%)
Feb 06, 2012
7.075
7.378
7.067
7.153
15,101,247
-0.03(-0.48%)
Feb 03, 2012
6.989
7.283
6.945
7.188
24,402,008
+0.48(+7.10%)
Feb 02, 2012
6.616
6.790
6.495
6.712
21,230,262
-0.07(-1.02%)
Feb 01, 2012
6.547
6.842
6.460
6.781
16,616,579
+0.33(+5.10%)
Jan 31, 2012
6.686
6.807
6.426
6.452
14,179,453
-0.16(-2.36%)
Jan 30, 2012
6.625
6.660
6.521
6.608
10,899,468
-0.14(-2.05%)
Jan 27, 2012
6.703
6.868
6.625
6.746
9,761,321
-0.01(-0.13%)
Jan 26, 2012
6.989
7.197
6.677
6.755
13,039,812
-0.16(-2.38%)
Jan 25, 2012
6.712
6.954
6.653
6.919
16,205,372
+0.20(+2.96%)
Jan 24, 2012
6.348
6.755
6.322
6.720
12,869,127
+0.29(+4.58%)
Jan 23, 2012
6.599
6.712
6.313
6.426
20,647,296
-0.29(-4.38%)
Jan 20, 2012
7.015
7.032
6.660
6.720
15,049,631
-0.28(-3.96%)
Jan 19, 2012
6.902
7.058
6.807
6.997
19,867,348
+0.12(+1.76%)
Jan 18, 2012
6.478
7.023
6.417
6.876
26,261,422
+0.38(+5.87%)
Jan 17, 2012
6.686
6.729
6.391
6.495
14,813,301
-0.10(-1.57%)
Jan 13, 2012
6.460
6.634
6.417
6.599
13,208,978
-0.06(-0.91%)
Jan 12, 2012
6.703
6.729
6.443
6.660
13,438,694
-0.01(-0.13%)
Jan 11, 2012
6.374
6.712
6.365
6.668
24,098,536
+0.31(+4.90%)
Jan 10, 2012
6.409
6.582
6.305
6.357
14,206,797
+0.08(+1.24%)
Jan 09, 2012
6.192
6.322
6.088
6.279
9,597,832
+0.13(+2.11%)
Jan 06, 2012
6.123
6.305
6.071
6.149
15,662,457
+0.05(+0.85%)
Jan 05, 2012
5.629
6.131
5.586
6.097
16,807,190
+0.43(+7.65%)
Jan 04, 2012
5.612
5.698
5.517
5.664
10,911,021
+0.20(+3.64%)
Dec 30, 2011
5.465
5.564
5.430
5.465
6,762,352
+0.00(+0.00%)
Dec 29, 2011
5.187
5.482
5.161
5.465
6,982,280
+0.31(+6.05%)
Dec 28, 2011
5.213
5.248
5.092
5.153
5,241,295
-0.09(-1.65%)
Dec 27, 2011
5.274
5.300
5.179
5.239
3,933,945
-0.03(-0.49%)
Dec 23, 2011
5.413
5.456
5.231
5.265
4,948,997
-0.20(-3.65%)
Dec 21, 2011
5.309
5.499
5.239
5.465
10,614,148
+0.12(+2.27%)
Dec 20, 2011
5.006
5.356
5.006
5.343
12,591,264
+0.50(+10.38%)
Dec 19, 2011
5.040
5.094
4.798
4.841
8,791,248
-0.15(-2.95%)
Dec 16, 2011
5.023
5.161
4.962
4.988
12,126,518
+0.02(+0.35%)
Dec 15, 2011
4.928
5.058
4.928
4.971
12,091,021
+0.12(+2.50%)
Dec 14, 2011
5.127
5.144
4.850
4.850
15,982,579
-0.31(-6.04%)
Dec 13, 2011
5.413
5.491
5.109
5.161
9,835,082
-0.23(-4.18%)
Dec 12, 2011
5.404
5.456
5.257
5.387
10,086,315
-0.09(-1.58%)
Dec 09, 2011
5.335
5.517
5.283
5.473
12,203,836
+0.22(+4.12%)
Dec 08, 2011
5.534
5.551
5.231
5.257
16,305,939
-0.33(-5.89%)
Dec 07, 2011
5.534
5.629
5.404
5.586
16,314,047
-0.03(-0.46%)
Dec 06, 2011
5.534
5.707
5.456
5.612
21,683,142
+0.08(+1.41%)
Dec 05, 2011
5.473
5.629
5.421
5.534
14,394,006
+0.20(+3.73%)
Dec 02, 2011
5.378
5.465
5.248
5.335
13,047,579
+0.07(+1.32%)
Dec 01, 2011
5.239
5.387
5.131
5.265
10,896,828
-0.03(-0.49%)
Nov 30, 2011
5.170
5.294
5.006
5.291
32,996,334
+0.39(+7.95%)
Nov 29, 2011
4.824
5.023
4.721
4.902
16,005,003
+0.12(+2.54%)
Nov 28, 2011
4.737
4.910
4.668
4.780
16,090,026
+0.26(+5.75%)
Nov 25, 2011
4.425
4.676
4.399
4.521
4,329,340
+0.06(+1.36%)
Nov 23, 2011
4.607
4.607
4.399
4.460
10,893,848
-0.23(-4.98%)
Nov 22, 2011
4.633
4.763
4.547
4.694
12,396,954
+0.03(+0.74%)
Nov 21, 2011
4.633
4.676
4.443
4.659
11,894,254
-0.08(-1.65%)
Nov 18, 2011
4.789
4.798
4.659
4.737
9,870,503
+0.01(+0.18%)
Nov 17, 2011
4.893
4.928
4.685
4.728
11,295,264
-0.11(-2.33%)
Nov 16, 2011
4.720
5.006
4.685
4.841
15,012,089
+0.05(+1.09%)
Nov 15, 2011
4.746
4.850
4.668
4.789
13,592,310
-0.01(-0.18%)
Nov 14, 2011
4.928
4.954
4.763
4.798
9,542,369
-0.19(-3.82%)
Nov 11, 2011
4.971
5.023
4.884
4.988
12,603,103
+0.13(+2.67%)
Nov 10, 2011
4.902
4.928
4.728
4.858
13,842,485
+0.06(+1.26%)
Nov 09, 2011
5.014
5.014
4.720
4.798
22,334,936
-0.38(-7.36%)
Nov 08, 2011
5.032
5.231
5.032
5.179
34,300,084
+0.21(+4.18%)
Nov 07, 2011
4.711
4.997
4.711
4.971
13,470,696
+0.23(+4.74%)
Nov 04, 2011
4.728
4.867
4.642
4.746
12,604,203
-0.04(-0.90%)
Nov 03, 2011
4.581
4.802
4.495
4.789
12,928,471
+0.27(+5.94%)
Nov 02, 2011
4.434
4.594
4.339
4.521
11,162,561
+0.19(+4.40%)
Nov 01, 2011
4.209
4.434
4.131
4.330
18,046,540
-0.16(-3.47%)
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%)
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
.