Skip to main content

PulteGroup (NY: PHM )

110.20 -0.94 (-0.85%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.57 16.91 16.52 16.87 3,965,138 +0.27(+1.63%)
Mar 30, 2016 16.84 16.91 16.59 16.60 4,843,362 -0.09(-0.54%)
Mar 29, 2016 16.42 16.77 16.31 16.69 7,873,368 +0.35(+2.15%)
Mar 28, 2016 16.18 16.44 16.06 16.34 5,899,927 +0.19(+1.17%)
Mar 24, 2016 16.27 16.15 16.15 16.15 5,475,806 -0.06(-0.39%)
Mar 23, 2016 16.38 16.44 16.19 16.21 4,793,015 -0.27(-1.64%)
Mar 22, 2016 16.38 16.70 16.36 16.48 2,946,116 -0.02(-0.11%)
Mar 21, 2016 16.84 16.85 16.34 16.50 4,444,714 -0.32(-1.88%)
Mar 18, 2016 16.55 16.97 16.54 16.81 6,287,191 +0.25(+1.52%)
Mar 17, 2016 16.35 16.63 16.25 16.56 4,940,111 +0.14(+0.88%)
Mar 16, 2016 16.17 16.57 16.05 16.42 7,626,857 -0.05(-0.27%)
Mar 15, 2016 16.43 16.52 16.30 16.46 3,211,697 -0.07(-0.44%)
Mar 14, 2016 16.56 16.69 16.39 16.53 3,340,007 -0.05(-0.33%)
Mar 11, 2016 16.34 16.62 16.21 16.59 4,547,471 +0.40(+2.45%)
Mar 10, 2016 16.31 16.56 15.91 16.19 4,783,355 -0.07(-0.44%)
Mar 09, 2016 16.16 16.34 15.89 16.26 5,591,121 +0.22(+1.35%)
Mar 08, 2016 16.01 16.29 15.86 16.05 7,372,772 -0.04(-0.22%)
Mar 07, 2016 15.97 16.18 15.88 16.08 4,874,882 +0.00(+0.00%)
Mar 04, 2016 16.28 16.40 15.94 16.08 4,671,632 -0.21(-1.27%)
Mar 03, 2016 16.05 16.42 15.97 16.29 5,077,808 +0.26(+1.62%)
Mar 02, 2016 15.69 16.05 15.57 16.03 10,123,653 +0.31(+2.00%)
Mar 01, 2016 15.56 15.86 15.43 15.72 9,643,994 +0.30(+1.92%)
Feb 29, 2016 15.57 15.85 15.41 15.42 5,840,677 -0.18(-1.15%)
Feb 26, 2016 15.64 15.80 15.52 15.60 4,658,593 +0.04(+0.29%)
Feb 25, 2016 15.36 15.56 15.28 15.55 5,263,043 +0.22(+1.40%)
Feb 24, 2016 15.19 15.41 15.04 15.34 7,131,979 -0.04(-0.29%)
Feb 23, 2016 15.38 15.50 15.18 15.38 6,156,667 -0.04(-0.29%)
Feb 22, 2016 15.02 15.44 14.98 15.43 5,499,754 +0.59(+3.99%)
Feb 19, 2016 14.78 14.99 14.63 14.84 4,707,639 -0.06(-0.42%)
Feb 18, 2016 14.93 15.00 14.59 14.90 5,418,934 +0.00(+0.00%)
Feb 17, 2016 15.08 15.15 14.72 14.90 4,975,590 -0.05(-0.36%)
Feb 16, 2016 14.57 14.96 14.36 14.95 6,209,533 +0.59(+4.12%)
Feb 12, 2016 13.95 14.36 14.36 14.36 6,070,107 +0.58(+4.23%)
Feb 11, 2016 14.40 14.46 13.64 13.78 8,343,848 -0.89(-6.05%)
Feb 10, 2016 14.55 14.89 14.24 14.67 6,544,503 +0.31(+2.19%)
Feb 09, 2016 13.95 14.44 13.90 14.35 7,051,850 +0.19(+1.33%)
Feb 08, 2016 14.33 14.52 13.97 14.16 8,112,438 -0.39(-2.71%)
Feb 05, 2016 14.83 15.00 14.39 14.56 6,891,212 -0.27(-1.81%)
Feb 04, 2016 14.68 15.21 14.68 14.83 7,364,186 +0.13(+0.92%)
Feb 03, 2016 14.72 14.78 14.29 14.69 6,418,359 +0.18(+1.24%)
Feb 02, 2016 14.64 14.96 14.46 14.51 8,245,100 -0.30(-2.00%)
Feb 01, 2016 14.86 15.09 14.75 14.81 6,986,709 -0.22(-1.49%)
Jan 29, 2016 14.80 15.13 14.52 15.03 14,099,803 +0.33(+2.26%)
Jan 28, 2016 14.83 15.07 14.40 14.70 12,386,849 +0.28(+1.93%)
Jan 27, 2016 14.63 14.80 14.32 14.42 9,383,613 -0.22(-1.53%)
Jan 26, 2016 14.35 14.78 13.97 14.65 8,884,167 +0.38(+2.64%)
Jan 25, 2016 14.85 15.05 14.19 14.27 10,535,915 -0.62(-4.16%)
Jan 22, 2016 14.59 15.27 14.59 14.89 10,865,303 +0.54(+3.75%)
Jan 21, 2016 13.97 14.80 13.92 14.35 12,787,605 +0.39(+2.76%)
Jan 20, 2016 13.78 14.08 13.11 13.97 9,192,361 -0.09(-0.64%)
Jan 19, 2016 14.48 14.60 13.93 14.06 6,652,324 -0.24(-1.69%)
Jan 15, 2016 14.01 14.30 14.30 14.30 9,063,243 -0.12(-0.81%)
Jan 14, 2016 14.62 14.74 14.15 14.41 6,694,058 -0.21(-1.41%)
Jan 13, 2016 14.94 15.32 14.59 14.62 14,659,906 +0.06(+0.43%)
Jan 12, 2016 14.65 14.79 14.21 14.56 6,334,538 +0.06(+0.43%)
Jan 11, 2016 14.40 14.68 14.19 14.50 10,056,981 +0.23(+1.64%)
Jan 08, 2016 14.88 15.02 14.14 14.26 11,841,925 -0.29(-1.97%)
Jan 07, 2016 14.58 15.04 14.50 14.55 7,212,150 -0.65(-4.25%)
Jan 06, 2016 15.28 15.55 15.05 15.19 8,884,141 -0.34(-2.19%)
Jan 05, 2016 15.43 15.68 15.34 15.54 10,911,878 +0.14(+0.93%)
Jan 04, 2016 15.76 15.79 15.11 15.39 10,441,130 -0.59(-3.70%)
Dec 31, 2015 16.06 15.98 15.98 15.98 2,386,325 -0.14(-0.89%)
Dec 30, 2015 16.29 16.34 16.09 16.13 2,531,861 -0.16(-0.99%)
Dec 29, 2015 16.34 16.41 16.03 16.29 3,339,686 +0.05(+0.33%)
Dec 28, 2015 16.26 16.32 15.98 16.24 2,894,714 -0.11(-0.66%)
Dec 24, 2015 16.25 16.34 16.34 16.34 1,612,511 +0.08(+0.50%)
Dec 23, 2015 16.07 16.33 15.94 16.26 3,684,808 +0.30(+1.85%)
Dec 22, 2015 15.67 16.07 15.60 15.97 6,186,419 +0.03(+0.17%)
Dec 21, 2015 15.72 16.05 15.67 15.94 4,034,450 +0.39(+2.54%)
Dec 18, 2015 15.89 15.90 15.49 15.54 12,307,422 -0.38(-2.37%)
Dec 17, 2015 16.24 16.30 15.85 15.92 5,593,472 -0.24(-1.50%)
Dec 16, 2015 15.80 16.25 15.70 16.16 8,239,057 +0.57(+3.62%)
Dec 15, 2015 15.51 15.74 15.38 15.60 7,101,362 +0.19(+1.22%)
Dec 14, 2015 15.89 15.90 15.32 15.41 7,860,149 -0.41(-2.61%)
Dec 11, 2015 15.98 16.05 15.77 15.82 4,774,916 -0.39(-2.38%)
Dec 10, 2015 16.17 16.35 15.98 16.21 5,752,980 +0.12(+0.78%)
Dec 09, 2015 16.59 16.74 16.04 16.08 8,531,312 -0.68(-4.05%)
Dec 08, 2015 17.05 17.18 16.67 16.76 5,004,681 -0.54(-3.10%)
Dec 07, 2015 17.25 17.42 17.16 17.30 3,498,872 -0.04(-0.21%)
Dec 04, 2015 16.97 17.37 16.85 17.33 4,485,191 +0.47(+2.81%)
Dec 03, 2015 17.14 17.18 16.73 16.86 6,181,293 -0.17(-1.00%)
Dec 02, 2015 17.55 17.58 16.90 17.03 7,202,544 -0.51(-2.90%)
Dec 01, 2015 17.45 17.58 17.26 17.54 4,277,367 +0.15(+0.87%)
Nov 30, 2015 17.59 17.59 17.33 17.39 3,767,680 -0.16(-0.92%)
Nov 27, 2015 17.64 17.67 17.50 17.55 2,460,505 -0.08(-0.46%)
Nov 25, 2015 17.41 17.63 17.63 17.63 4,399,351 +0.21(+1.23%)
Nov 24, 2015 17.01 17.49 16.97 17.41 4,768,936 +0.23(+1.35%)
Nov 23, 2015 17.07 17.37 17.05 17.18 3,835,814 +0.04(+0.26%)
Nov 20, 2015 17.11 17.28 16.96 17.14 3,193,696 +0.11(+0.63%)
Nov 19, 2015 16.88 17.13 16.85 17.03 3,837,819 +0.10(+0.58%)
Nov 18, 2015 16.39 16.95 16.39 16.93 5,869,970 +0.50(+3.04%)
Nov 17, 2015 16.47 16.69 16.36 16.43 4,846,177 -0.03(-0.16%)
Nov 16, 2015 15.77 16.50 15.75 16.46 6,954,213 +0.65(+4.12%)
Nov 13, 2015 16.01 16.16 15.77 15.81 4,029,046 -0.19(-1.17%)
Nov 12, 2015 16.25 16.27 15.91 15.99 4,700,893 -0.46(-2.77%)
Nov 11, 2015 16.26 16.50 16.12 16.45 6,276,162 +0.21(+1.32%)
Nov 10, 2015 15.67 16.26 15.64 16.24 10,224,574 +0.56(+3.59%)
Nov 09, 2015 16.00 16.00 15.43 15.67 6,746,781 -0.31(-1.95%)
Nov 06, 2015 16.05 16.24 15.84 15.99 6,519,588 -0.21(-1.32%)
Nov 05, 2015 16.37 16.42 15.96 16.20 10,422,876 -0.17(-1.04%)
Nov 04, 2015 16.50 16.63 16.30 16.37 6,246,012 -0.11(-0.65%)
Nov 03, 2015 16.35 16.67 16.16 16.48 6,268,820 +0.06(+0.38%)
Nov 02, 2015 16.35 16.51 16.28 16.41 5,294,365 +0.05(+0.33%)
Oct 30, 2015 15.99 16.44 15.92 16.36 6,749,566 +0.33(+2.06%)
Oct 29, 2015 16.30 16.34 15.86 16.03 5,877,738 -0.41(-2.50%)
Oct 28, 2015 16.15 16.53 16.03 16.44 6,296,426 +0.34(+2.11%)
Oct 27, 2015 16.15 16.20 15.95 16.10 9,673,492 -0.12(-0.77%)
Oct 26, 2015 16.37 16.58 16.06 16.23 9,908,396 -0.14(-0.87%)
Oct 23, 2015 16.24 16.45 15.71 16.37 16,547,411 +0.16(+0.99%)
Oct 22, 2015 16.52 16.74 15.64 16.21 25,384,660 -1.15(-6.63%)
Oct 21, 2015 17.43 17.50 17.17 17.36 5,282,039 +0.03(+0.15%)
Oct 20, 2015 17.07 17.55 17.00 17.33 6,418,490 +0.27(+1.57%)
Oct 19, 2015 17.01 17.10 16.89 17.07 7,333,517 +0.03(+0.16%)
Oct 16, 2015 17.07 17.28 16.89 17.04 8,426,456 -0.01(-0.05%)
Oct 15, 2015 16.94 17.09 16.65 17.05 7,732,267 +0.19(+1.11%)
Oct 14, 2015 17.36 17.44 16.63 16.86 11,735,818 -0.54(-3.13%)
Oct 13, 2015 17.53 17.83 17.32 17.40 11,257,964 -0.54(-2.99%)
Oct 12, 2015 17.98 18.03 17.67 17.94 3,397,499 -0.02(-0.10%)
Oct 09, 2015 18.01 18.09 17.78 17.96 4,631,224 -0.08(-0.45%)
Oct 08, 2015 17.81 18.07 17.67 18.04 5,937,640 +0.19(+1.05%)
Oct 07, 2015 17.63 17.87 17.56 17.85 6,474,841 +0.34(+1.94%)
Oct 06, 2015 17.89 17.90 17.45 17.51 3,577,431 -0.32(-1.80%)
Oct 05, 2015 17.15 17.85 17.15 17.83 4,361,520 +0.75(+4.39%)
Oct 02, 2015 16.85 17.13 16.61 17.08 6,313,767 +0.02(+0.10%)
Oct 01, 2015 16.84 17.08 16.60 17.07 5,827,481 +0.22(+1.33%)
Sep 30, 2015 16.90 17.02 16.57 16.84 5,571,701 +0.13(+0.80%)
Sep 29, 2015 16.99 17.22 16.54 16.71 6,780,534 -0.28(-1.63%)
Sep 28, 2015 17.74 17.80 16.70 16.98 6,270,424 -0.83(-4.66%)
Sep 25, 2015 17.83 18.15 17.71 17.82 4,135,333 +0.12(+0.71%)
Sep 24, 2015 17.19 17.73 17.01 17.69 6,106,261 +0.25(+1.43%)
Sep 23, 2015 17.49 17.73 17.40 17.44 4,444,567 -0.10(-0.56%)
Sep 22, 2015 17.85 17.89 17.25 17.54 8,960,568 -0.53(-2.92%)
Sep 21, 2015 18.50 18.69 17.98 18.07 4,494,086 -0.25(-1.36%)
Sep 18, 2015 18.43 18.72 18.24 18.31 8,600,712 -0.38(-2.05%)
Sep 17, 2015 18.55 19.11 18.45 18.70 7,085,139 +0.20(+1.06%)
Sep 16, 2015 18.42 18.53 18.19 18.50 6,101,752 +0.08(+0.43%)
Sep 15, 2015 18.57 18.57 18.31 18.42 4,838,589 -0.06(-0.34%)
Sep 14, 2015 18.62 18.67 18.37 18.49 3,346,300 -0.14(-0.76%)
Sep 11, 2015 18.31 18.63 18.17 18.63 5,152,904 +0.40(+2.20%)
Sep 10, 2015 18.04 18.26 17.82 18.23 4,898,690 -0.09(-0.49%)
Sep 09, 2015 18.72 18.77 18.21 18.32 5,126,524 -0.20(-1.06%)
Sep 08, 2015 18.27 18.55 18.15 18.51 6,325,877 +0.52(+2.87%)
Sep 04, 2015 18.11 18.00 18.00 18.00 3,515,286 -0.45(-2.46%)
Sep 03, 2015 18.24 18.56 18.19 18.45 6,709,871 +0.36(+1.97%)
Sep 02, 2015 17.88 18.09 17.58 18.09 5,780,754 +0.40(+2.26%)
Sep 01, 2015 18.01 18.24 17.57 17.69 5,697,725 -0.70(-3.82%)
Aug 31, 2015 18.13 18.54 18.06 18.40 6,883,931 +0.22(+1.22%)
Aug 28, 2015 18.19 18.38 18.00 18.17 5,878,705 -0.02(-0.10%)
Aug 27, 2015 17.83 18.21 17.63 18.19 7,242,600 +0.57(+3.23%)
Aug 26, 2015 17.24 17.67 16.81 17.62 10,576,059 +0.81(+4.81%)
Aug 25, 2015 18.02 18.11 16.80 16.81 8,321,122 -0.63(-3.62%)
Aug 24, 2015 17.40 18.19 16.93 17.45 13,882,501 -1.16(-6.26%)
Aug 21, 2015 18.96 18.99 18.50 18.61 7,793,371 -0.52(-2.70%)
Aug 20, 2015 19.35 19.52 19.11 19.13 5,853,047 -0.45(-2.32%)
Aug 19, 2015 19.37 19.61 19.24 19.58 5,687,398 +0.11(+0.55%)
Aug 18, 2015 19.21 19.65 19.15 19.47 7,757,802 +0.47(+2.48%)
Aug 17, 2015 18.74 19.09 18.67 19.00 3,375,682 +0.19(+0.99%)
Aug 14, 2015 18.92 18.97 18.68 18.81 5,287,625 -0.16(-0.84%)
Aug 13, 2015 18.53 19.16 18.53 18.97 10,045,287 +0.43(+2.30%)
Aug 12, 2015 18.25 18.59 18.07 18.55 8,947,807 +0.28(+1.51%)
Aug 11, 2015 17.87 18.30 17.74 18.27 5,637,247 +0.38(+2.14%)
Aug 10, 2015 17.66 17.98 17.64 17.89 3,176,821 +0.34(+1.93%)
Aug 07, 2015 17.53 17.66 17.45 17.55 3,630,322 -0.04(-0.20%)
Aug 06, 2015 17.84 17.84 17.49 17.59 4,816,158 -0.16(-0.90%)
Aug 05, 2015 18.15 18.19 17.68 17.75 4,427,696 -0.33(-1.82%)
Aug 04, 2015 18.40 18.44 17.97 18.08 4,568,861 -0.34(-1.83%)
Aug 03, 2015 18.37 18.48 18.26 18.41 5,747,928 -0.01(-0.05%)
Jul 31, 2015 18.19 18.54 18.02 18.42 7,733,232 +0.28(+1.57%)
Jul 30, 2015 17.77 18.18 17.70 18.14 4,444,251 +0.26(+1.44%)
Jul 29, 2015 17.50 17.94 17.45 17.88 4,822,014 +0.37(+2.13%)
Jul 28, 2015 17.39 17.70 17.23 17.51 7,639,073 +0.17(+0.97%)
Jul 27, 2015 17.21 17.47 17.14 17.34 7,474,895 +0.01(+0.05%)
Jul 24, 2015 18.01 18.01 17.22 17.33 9,699,237 -0.61(-3.42%)
Jul 23, 2015 17.98 18.33 17.64 17.94 11,158,710 +0.02(+0.10%)
Jul 22, 2015 17.49 17.99 17.48 17.93 7,742,709 +0.43(+2.44%)
Jul 21, 2015 17.56 17.78 17.44 17.50 5,966,765 -0.04(-0.25%)
Jul 20, 2015 17.89 17.90 17.51 17.54 6,853,334 -0.32(-1.79%)
Jul 17, 2015 18.27 18.29 17.77 17.86 8,739,412 -0.36(-1.95%)
Jul 16, 2015 18.33 18.39 18.05 18.22 4,529,802 +0.00(+0.00%)
Jul 15, 2015 18.57 18.58 18.13 18.22 4,761,281 -0.36(-1.91%)
Jul 14, 2015 18.50 18.62 18.43 18.57 2,723,374 +0.12(+0.67%)
Jul 13, 2015 18.50 18.56 18.35 18.45 3,496,811 +0.05(+0.29%)
Jul 10, 2015 18.23 18.47 18.19 18.40 3,358,837 +0.33(+1.82%)
Jul 09, 2015 18.37 18.47 18.06 18.07 6,641,801 -0.12(-0.64%)
Jul 08, 2015 18.45 18.59 18.09 18.18 5,490,275 -0.41(-2.20%)
Jul 07, 2015 18.26 18.61 18.21 18.59 9,040,047 +0.30(+1.65%)
Jul 06, 2015 18.11 18.59 18.07 18.29 6,433,145 +0.02(+0.10%)
Jul 02, 2015 18.23 18.27 18.27 18.27 9,753,974 +0.11(+0.59%)
Jul 01, 2015 18.06 18.19 17.91 18.17 6,396,745 +0.25(+1.39%)
Jun 30, 2015 17.96 18.13 17.86 17.92 5,565,950 +0.06(+0.35%)
Jun 29, 2015 18.04 18.24 17.83 17.85 4,303,400 -0.36(-1.95%)
Jun 26, 2015 18.22 18.25 18.01 18.21 5,004,513 +0.05(+0.29%)
Jun 25, 2015 18.32 18.49 18.16 18.16 4,593,554 -0.11(-0.58%)
Jun 24, 2015 18.45 18.68 18.23 18.26 7,132,578 +0.20(+1.13%)
Jun 23, 2015 18.07 18.32 17.93 18.06 6,718,847 +0.05(+0.30%)
Jun 22, 2015 17.85 18.08 17.85 18.01 6,227,041 +0.23(+1.30%)
Jun 19, 2015 17.46 17.92 17.45 17.77 7,837,618 +0.38(+2.20%)
Jun 18, 2015 17.34 17.52 17.31 17.39 3,690,642 +0.08(+0.46%)
Jun 17, 2015 17.25 17.33 17.12 17.31 4,339,966 +0.08(+0.46%)
Jun 16, 2015 17.19 17.27 17.07 17.23 5,001,358 +0.00(+0.00%)
Jun 15, 2015 17.07 17.48 17.07 17.23 5,990,095 +0.10(+0.57%)
Jun 12, 2015 16.97 17.15 16.97 17.13 3,830,183 +0.04(+0.21%)
Jun 11, 2015 17.06 17.28 17.04 17.10 4,923,591 +0.12(+0.68%)
Jun 10, 2015 16.81 17.06 16.80 16.98 3,621,258 +0.22(+1.33%)
Jun 09, 2015 16.70 16.85 16.55 16.76 5,037,081 +0.04(+0.21%)
Jun 08, 2015 16.84 16.89 16.69 16.72 3,759,106 -0.17(-1.00%)
Jun 05, 2015 16.78 16.96 16.67 16.89 3,689,773 +0.04(+0.21%)
Jun 04, 2015 17.00 17.11 16.73 16.86 8,699,885 -0.27(-1.55%)
Jun 03, 2015 17.12 17.41 16.99 17.12 7,729,036 +0.12(+0.68%)
Jun 02, 2015 17.03 17.21 16.92 17.01 5,732,560 -0.05(-0.31%)
Jun 01, 2015 17.08 17.23 17.03 17.06 4,908,550 +0.08(+0.47%)
May 29, 2015 17.15 17.30 16.98 16.98 4,817,053 -0.22(-1.29%)
May 28, 2015 17.11 17.42 17.09 17.20 5,810,807 +0.04(+0.26%)
May 27, 2015 17.26 17.32 16.97 17.16 6,269,409 -0.10(-0.56%)
May 26, 2015 17.42 17.54 17.24 17.26 4,847,999 -0.24(-1.37%)
May 22, 2015 17.67 17.50 17.50 17.50 7,591,432 -0.21(-1.20%)
May 21, 2015 17.81 17.87 17.65 17.71 6,357,194 -0.11(-0.60%)
May 20, 2015 17.85 17.92 17.49 17.81 6,620,543 +0.06(+0.35%)
May 19, 2015 17.95 18.10 17.60 17.75 9,773,081 +0.13(+0.75%)
May 18, 2015 17.63 17.75 17.50 17.62 7,464,317 +0.01(+0.05%)
May 15, 2015 17.21 17.73 17.18 17.61 8,878,366 +0.27(+1.58%)
May 14, 2015 17.26 17.42 17.20 17.34 3,931,001 +0.13(+0.77%)
May 13, 2015 17.32 17.51 17.11 17.20 4,533,496 -0.09(-0.51%)
May 12, 2015 17.18 17.40 17.00 17.29 6,492,607 +0.01(+0.05%)
May 11, 2015 17.55 17.61 17.23 17.28 4,716,891 -0.24(-1.36%)
May 08, 2015 17.64 17.88 17.47 17.52 5,235,088 +0.08(+0.46%)
May 07, 2015 17.14 17.51 17.11 17.44 5,457,620 +0.26(+1.49%)
May 06, 2015 17.26 17.38 17.03 17.19 4,789,750 -0.04(-0.26%)
May 05, 2015 17.29 17.42 17.13 17.23 8,736,045 -0.03(-0.15%)
May 04, 2015 17.43 17.56 17.15 17.26 4,220,330 -0.12(-0.66%)
May 01, 2015 17.17 17.53 17.10 17.37 5,482,866 +0.28(+1.66%)
Apr 30, 2015 17.50 17.50 17.06 17.09 8,353,168 -0.50(-2.82%)
Apr 29, 2015 17.44 17.61 17.24 17.58 6,592,795 -0.07(-0.40%)
Apr 28, 2015 17.57 17.70 17.31 17.65 5,996,811 +0.06(+0.35%)
Apr 27, 2015 17.92 17.99 17.48 17.59 8,610,291 -0.22(-1.24%)
Apr 24, 2015 17.59 18.22 17.58 17.81 16,811,506 +0.13(+0.75%)
Apr 23, 2015 18.17 18.36 17.40 17.68 31,150,978 -1.52(-7.93%)
Apr 22, 2015 19.64 19.66 19.00 19.20 8,403,156 -0.46(-2.34%)
Apr 21, 2015 19.43 19.81 19.43 19.66 5,715,761 +0.27(+1.42%)
Apr 20, 2015 19.74 19.85 19.21 19.39 5,104,094 -0.26(-1.31%)
Apr 17, 2015 19.58 19.71 19.22 19.65 5,924,076 -0.13(-0.67%)
Apr 16, 2015 20.05 20.05 19.66 19.78 4,584,839 -0.39(-1.93%)
Apr 15, 2015 20.05 20.28 19.92 20.17 4,026,544 +0.21(+1.06%)
Apr 14, 2015 19.71 19.99 19.54 19.96 3,636,050 +0.27(+1.39%)
Apr 13, 2015 19.81 19.95 19.66 19.68 3,281,834 -0.08(-0.40%)
Apr 10, 2015 19.75 19.86 19.51 19.76 3,499,185 +0.01(+0.05%)
Apr 09, 2015 19.47 19.85 19.32 19.75 7,040,174 -0.14(-0.71%)
Apr 08, 2015 19.66 19.93 19.62 19.89 3,742,593 +0.27(+1.35%)
Apr 07, 2015 20.07 20.10 19.59 19.63 4,813,561 -0.44(-2.21%)
Apr 06, 2015 20.04 20.32 19.97 20.07 3,406,924 -0.03(-0.13%)
Apr 02, 2015 19.72 20.10 20.10 20.10 3,947,910 +0.36(+1.84%)
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.