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

PulteGroup (NY: PHM )

141.86 -3.12 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2010 9.156 9.346 9.061 9.079 11,590,357 -0.03(-0.38%)
Jan 28, 2010 8.975 9.191 8.777 9.113 11,877,881 +0.20(+2.23%)
Jan 27, 2010 8.897 8.949 8.673 8.915 12,909,459 -0.02(-0.19%)
Jan 26, 2010 8.785 9.010 8.751 8.932 9,077,747 +0.10(+1.17%)
Jan 25, 2010 8.915 8.975 8.656 8.828 11,416,481 +0.01(+0.10%)
Jan 22, 2010 9.053 9.303 8.794 8.820 10,273,333 -0.26(-2.85%)
Jan 21, 2010 9.407 9.467 9.053 9.079 13,597,090 -0.33(-3.49%)
Jan 20, 2010 9.415 9.502 9.277 9.407 7,735,672 -0.08(-0.82%)
Jan 19, 2010 9.467 9.605 9.389 9.484 7,259,144 -0.01(-0.09%)
Jan 15, 2010 9.709 9.493 9.493 9.493 5,897,633 -0.20(-2.05%)
Jan 14, 2010 9.760 9.847 9.622 9.691 7,366,481 -0.08(-0.80%)
Jan 13, 2010 9.355 9.804 9.333 9.769 12,115,695 +0.36(+3.85%)
Jan 12, 2010 9.381 9.424 9.130 9.407 6,780,900 -0.06(-0.64%)
Jan 11, 2010 9.519 9.665 9.398 9.467 6,817,285 -0.05(-0.54%)
Jan 08, 2010 9.605 9.726 9.415 9.519 10,231,020 -0.16(-1.61%)
Jan 07, 2010 9.165 9.778 9.130 9.674 22,530,798 +0.72(+8.10%)
Jan 06, 2010 8.923 9.053 8.794 8.949 6,221,066 +0.00(+0.00%)
Jan 05, 2010 8.828 8.966 8.630 8.949 8,152,304 +0.11(+1.27%)
Jan 04, 2010 8.647 8.854 8.621 8.837 7,093,118 +0.21(+2.40%)
Dec 31, 2009 8.656 8.630 8.630 8.630 5,347,569 -0.04(-0.50%)
Dec 30, 2009 8.561 8.699 8.476 8.673 4,705,227 +0.07(+0.80%)
Dec 29, 2009 8.509 8.630 8.371 8.604 4,691,736 +0.09(+1.01%)
Dec 28, 2009 8.768 8.785 8.466 8.518 5,523,129 -0.24(-2.76%)
Dec 24, 2009 8.759 8.794 8.664 8.759 2,165,152 +0.08(+0.89%)
Dec 23, 2009 8.639 8.777 8.595 8.682 12,752,005 +0.17(+2.03%)
Dec 22, 2009 8.190 8.656 8.112 8.509 13,766,440 +0.43(+5.36%)
Dec 21, 2009 8.086 8.164 7.965 8.076 7,805,351 +0.07(+0.85%)
Dec 18, 2009 8.009 8.190 7.896 8.009 10,457,299 +0.05(+0.65%)
Dec 17, 2009 7.957 8.052 7.862 7.957 6,609,671 +0.18(+2.33%)
Dec 16, 2009 7.819 8.095 7.741 7.776 10,320,027 +0.10(+1.35%)
Dec 15, 2009 7.698 7.793 7.629 7.672 7,681,798 -0.03(-0.45%)
Dec 14, 2009 7.637 7.741 7.629 7.707 6,377,665 +0.09(+1.13%)
Dec 11, 2009 7.655 7.672 7.525 7.620 14,216,559 -0.01(-0.11%)
Dec 10, 2009 7.767 7.810 7.543 7.629 11,673,040 -0.08(-1.01%)
Dec 09, 2009 7.776 7.810 7.603 7.707 6,183,870 +0.04(+0.56%)
Dec 08, 2009 7.758 7.879 7.637 7.663 7,388,479 -0.14(-1.77%)
Dec 07, 2009 7.801 7.914 7.698 7.801 6,740,846 -0.03(-0.33%)
Dec 04, 2009 7.983 8.069 7.784 7.827 10,625,596 +0.00(+0.00%)
Dec 03, 2009 8.052 8.138 7.810 7.827 7,597,934 -0.21(-2.58%)
Dec 02, 2009 8.138 8.233 7.922 8.034 5,577,771 +0.00(+0.00%)
Dec 01, 2009 7.940 8.129 7.931 8.034 6,399,924 +0.15(+1.86%)
Nov 30, 2009 7.888 7.948 7.836 7.888 7,070,161 +0.03(+0.33%)
Nov 27, 2009 7.845 7.974 7.767 7.862 3,701,220 -0.26(-3.19%)
Nov 25, 2009 8.043 8.181 8.000 8.121 4,502,155 +0.09(+1.18%)
Nov 24, 2009 8.233 8.250 7.957 8.026 9,897,123 -0.22(-2.72%)
Nov 23, 2009 8.285 8.483 8.181 8.250 7,627,160 +0.09(+1.06%)
Nov 20, 2009 8.129 8.293 8.026 8.164 10,588,575 -0.31(-3.67%)
Nov 19, 2009 8.613 8.613 8.328 8.475 7,354,411 -0.19(-2.19%)
Nov 18, 2009 8.535 8.742 8.345 8.664 12,890,451 +0.38(+4.58%)
Nov 17, 2009 8.423 8.457 8.190 8.285 9,662,860 -0.19(-2.24%)
Nov 16, 2009 8.552 8.630 8.397 8.475 6,764,494 +0.11(+1.34%)
Nov 13, 2009 8.544 8.630 8.293 8.362 8,820,528 -0.08(-0.92%)
Nov 12, 2009 8.889 8.889 8.406 8.440 11,081,226 -0.39(-4.40%)
Nov 11, 2009 8.414 8.906 8.388 8.828 16,779,506 +0.66(+8.14%)
Nov 10, 2009 8.500 8.587 8.103 8.164 10,053,925 -0.29(-3.47%)
Nov 09, 2009 8.483 8.518 8.198 8.457 10,991,545 +0.13(+1.55%)
Nov 06, 2009 8.173 8.535 8.112 8.328 12,086,450 +0.48(+6.16%)
Nov 05, 2009 8.449 8.613 7.810 7.845 18,585,152 -0.40(-4.82%)
Nov 04, 2009 7.870 8.569 7.767 8.242 16,419,532 +0.28(+3.47%)
Nov 03, 2009 7.724 8.108 7.655 7.965 9,998,007 +0.19(+2.44%)
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.