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

PulteGroup (NY: PHM )

143.17 +3.20 (+2.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2011 6.999 7.077 6.783 6.809 11,222,392 -0.16(-2.35%)
Jan 28, 2011 7.137 7.180 6.956 6.973 9,834,734 -0.14(-1.94%)
Jan 27, 2011 7.232 7.318 6.964 7.111 13,954,139 -0.16(-2.25%)
Jan 26, 2011 7.240 7.404 7.085 7.275 10,861,041 +0.09(+1.20%)
Jan 25, 2011 7.223 7.387 7.042 7.189 7,207,169 -0.09(-1.19%)
Jan 24, 2011 7.111 7.275 7.102 7.275 5,595,755 +0.16(+2.18%)
Jan 21, 2011 7.310 7.344 7.111 7.120 7,258,983 -0.11(-1.55%)
Jan 20, 2011 7.102 7.335 7.051 7.232 9,322,807 +0.09(+1.21%)
Jan 19, 2011 7.353 7.396 7.102 7.146 8,778,440 -0.23(-3.16%)
Jan 18, 2011 7.404 7.499 7.327 7.379 7,138,429 -0.12(-1.61%)
Jan 14, 2011 7.215 7.499 7.180 7.499 8,204,744 +0.29(+4.07%)
Jan 13, 2011 7.249 7.266 7.154 7.206 4,231,021 -0.06(-0.83%)
Jan 12, 2011 7.215 7.284 7.146 7.266 6,934,793 +0.12(+1.69%)
Jan 11, 2011 7.197 7.362 7.094 7.146 12,555,200 +0.07(+0.98%)
Jan 10, 2011 7.335 7.361 7.042 7.077 12,564,100 -0.35(-4.76%)
Jan 07, 2011 7.146 7.448 7.068 7.430 21,852,966 +0.33(+4.62%)
Jan 06, 2011 6.913 7.146 6.878 7.102 12,031,115 +0.22(+3.13%)
Jan 05, 2011 6.593 6.895 6.576 6.887 9,751,316 +0.25(+3.77%)
Jan 04, 2011 6.697 6.723 6.533 6.636 6,519,224 -0.08(-1.16%)
Jan 03, 2011 6.576 6.749 6.559 6.714 8,743,157 +0.22(+3.46%)
Dec 31, 2010 6.412 6.541 6.386 6.490 5,011,687 +0.07(+1.08%)
Dec 30, 2010 6.360 6.447 6.283 6.421 5,423,597 +0.06(+0.95%)
Dec 29, 2010 6.360 6.403 6.317 6.360 3,372,027 +0.00(+0.00%)
Dec 28, 2010 6.464 6.464 6.308 6.360 4,312,352 -0.10(-1.60%)
Dec 27, 2010 6.352 6.490 6.300 6.464 3,729,276 +0.09(+1.49%)
Dec 23, 2010 6.602 6.611 6.343 6.369 8,239,327 -0.22(-3.40%)
Dec 22, 2010 6.343 6.619 6.231 6.593 10,701,359 +0.26(+4.09%)
Dec 21, 2010 6.317 6.352 6.214 6.334 6,946,112 +0.06(+0.96%)
Dec 20, 2010 6.127 6.291 6.067 6.274 7,853,055 +0.18(+2.97%)
Dec 17, 2010 5.929 6.093 5.868 6.093 13,188,016 +0.16(+2.62%)
Dec 16, 2010 5.817 5.937 5.816 5.937 4,615,731 +0.15(+2.53%)
Dec 15, 2010 5.851 6.006 5.762 5.791 8,049,744 -0.09(-1.61%)
Dec 14, 2010 6.093 6.093 5.860 5.886 8,330,792 -0.18(-2.99%)
Dec 13, 2010 6.136 6.136 6.041 6.067 6,740,253 +0.01(+0.14%)
Dec 10, 2010 6.015 6.067 5.877 6.058 7,622,736 +0.05(+0.86%)
Dec 09, 2010 5.937 6.041 5.834 6.006 9,365,868 +0.10(+1.75%)
Dec 08, 2010 5.739 5.946 5.722 5.903 15,013,970 +0.17(+3.01%)
Dec 07, 2010 5.903 5.903 5.722 5.730 7,264,826 +0.04(+0.76%)
Dec 06, 2010 5.730 5.791 5.627 5.687 7,355,429 -0.10(-1.79%)
Dec 03, 2010 5.773 5.791 5.627 5.791 11,098,301 -0.03(-0.59%)
Dec 02, 2010 5.661 5.955 5.575 5.825 19,322,752 +0.18(+3.21%)
Dec 01, 2010 5.506 5.696 5.420 5.644 12,651,123 +0.24(+4.47%)
Nov 30, 2010 5.325 5.575 5.325 5.402 11,973,609 +0.02(+0.32%)
Nov 29, 2010 5.316 5.445 5.290 5.385 7,359,908 +0.03(+0.65%)
Nov 26, 2010 5.497 5.497 5.316 5.351 4,773,949 -0.19(-3.43%)
Nov 24, 2010 5.497 5.540 5.540 5.540 11,663,483 +0.13(+2.39%)
Nov 23, 2010 5.532 5.558 5.394 5.411 14,531,412 -0.20(-3.54%)
Nov 22, 2010 5.627 5.653 5.506 5.609 9,829,720 +0.00(+0.00%)
Nov 19, 2010 5.791 5.808 5.609 5.609 12,357,224 -0.18(-3.13%)
Nov 18, 2010 5.903 5.989 5.765 5.791 11,277,912 -0.03(-0.45%)
Nov 17, 2010 6.006 6.032 5.713 5.817 13,388,819 -0.13(-2.18%)
Nov 16, 2010 6.058 6.201 5.894 5.946 11,851,583 -0.16(-2.68%)
Nov 15, 2010 6.524 6.567 6.075 6.110 17,497,844 -0.35(-5.47%)
Nov 12, 2010 6.714 6.792 6.421 6.464 10,548,310 -0.33(-4.83%)
Nov 11, 2010 6.723 6.818 6.671 6.792 5,694,196 -0.03(-0.38%)
Nov 10, 2010 6.697 6.818 6.628 6.818 8,019,323 +0.13(+1.94%)
Nov 09, 2010 6.904 6.913 6.671 6.688 6,617,208 -0.16(-2.33%)
Nov 08, 2010 6.800 6.878 6.774 6.848 8,016,038 +0.06(+0.95%)
Nov 05, 2010 6.705 6.947 6.662 6.783 11,538,345 +0.09(+1.42%)
Nov 04, 2010 6.481 6.714 6.360 6.688 20,751,636 +0.26(+4.03%)
Nov 03, 2010 6.861 6.878 6.317 6.429 26,379,602 -0.54(-7.68%)
Nov 02, 2010 6.774 7.033 6.697 6.964 14,605,005 +0.24(+3.59%)
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.