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

PulteGroup (NY: PHM )

114.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 7.011 7.089 6.795 6.821 11,202,752 -0.16(-2.35%)
Jan 28, 2011 7.149 7.193 6.968 6.985 9,817,523 -0.14(-1.94%)
Jan 27, 2011 7.245 7.331 6.977 7.124 13,929,718 -0.16(-2.25%)
Jan 26, 2011 7.253 7.417 7.098 7.288 10,842,034 +0.09(+1.20%)
Jan 25, 2011 7.236 7.400 7.054 7.201 7,194,556 -0.09(-1.19%)
Jan 24, 2011 7.124 7.288 7.115 7.288 5,585,962 +0.16(+2.18%)
Jan 21, 2011 7.322 7.357 7.124 7.132 7,246,279 -0.11(-1.55%)
Jan 20, 2011 7.115 7.348 7.063 7.245 9,306,492 +0.09(+1.21%)
Jan 19, 2011 7.366 7.409 7.115 7.158 8,763,077 -0.23(-3.16%)
Jan 18, 2011 7.417 7.513 7.340 7.391 7,125,936 -0.12(-1.61%)
Jan 14, 2011 7.227 7.513 7.193 7.513 8,190,385 +0.29(+4.07%)
Jan 13, 2011 7.262 7.279 7.167 7.219 4,223,616 -0.06(-0.83%)
Jan 12, 2011 7.227 7.296 7.158 7.279 6,922,657 +0.12(+1.69%)
Jan 11, 2011 7.210 7.375 7.106 7.158 12,533,227 +0.07(+0.98%)
Jan 10, 2011 7.348 7.374 7.054 7.089 12,542,112 -0.35(-4.76%)
Jan 07, 2011 7.158 7.461 7.080 7.443 21,814,720 +0.33(+4.62%)
Jan 06, 2011 6.925 7.158 6.890 7.115 12,010,060 +0.22(+3.13%)
Jan 05, 2011 6.605 6.907 6.588 6.899 9,734,251 +0.25(+3.77%)
Jan 04, 2011 6.709 6.734 6.544 6.648 6,507,815 -0.08(-1.16%)
Jan 03, 2011 6.588 6.760 6.570 6.726 8,727,855 +0.22(+3.46%)
Dec 31, 2010 6.423 6.553 6.397 6.501 5,002,916 +0.07(+1.08%)
Dec 30, 2010 6.371 6.458 6.294 6.432 5,414,106 +0.06(+0.95%)
Dec 29, 2010 6.371 6.415 6.328 6.371 3,366,126 +0.00(+0.00%)
Dec 28, 2010 6.475 6.475 6.320 6.371 4,304,805 -0.10(-1.60%)
Dec 27, 2010 6.363 6.501 6.311 6.475 3,722,749 +0.10(+1.49%)
Dec 23, 2010 6.613 6.622 6.354 6.380 8,224,907 -0.22(-3.40%)
Dec 22, 2010 6.354 6.631 6.242 6.605 10,682,631 +0.26(+4.09%)
Dec 21, 2010 6.328 6.363 6.224 6.345 6,933,956 +0.06(+0.96%)
Dec 20, 2010 6.138 6.302 6.077 6.285 7,839,311 +0.18(+2.97%)
Dec 17, 2010 5.939 6.103 5.879 6.103 13,164,936 +0.16(+2.62%)
Dec 16, 2010 5.827 5.948 5.826 5.948 4,607,653 +0.15(+2.53%)
Dec 15, 2010 5.861 6.017 5.772 5.801 8,035,656 -0.10(-1.61%)
Dec 14, 2010 6.103 6.103 5.870 5.896 8,316,213 -0.18(-2.99%)
Dec 13, 2010 6.147 6.147 6.052 6.077 6,728,457 +0.01(+0.14%)
Dec 10, 2010 6.026 6.077 5.887 6.069 7,609,395 +0.05(+0.86%)
Dec 09, 2010 5.948 6.052 5.844 6.017 9,349,477 +0.10(+1.75%)
Dec 08, 2010 5.749 5.956 5.732 5.913 14,987,695 +0.17(+3.01%)
Dec 07, 2010 5.913 5.913 5.732 5.740 7,252,112 +0.04(+0.76%)
Dec 06, 2010 5.740 5.801 5.637 5.697 7,342,557 -0.10(-1.79%)
Dec 03, 2010 5.784 5.801 5.637 5.801 11,078,879 -0.03(-0.59%)
Dec 02, 2010 5.671 5.965 5.585 5.835 19,288,934 +0.18(+3.21%)
Dec 01, 2010 5.516 5.706 5.429 5.654 12,628,983 +0.24(+4.47%)
Nov 30, 2010 5.334 5.585 5.334 5.412 11,952,654 +0.02(+0.32%)
Nov 29, 2010 5.325 5.455 5.299 5.394 7,347,027 +0.03(+0.65%)
Nov 26, 2010 5.507 5.507 5.325 5.360 4,765,595 -0.19(-3.43%)
Nov 24, 2010 5.507 5.550 5.550 5.550 11,643,071 +0.13(+2.39%)
Nov 23, 2010 5.541 5.567 5.403 5.420 14,505,981 -0.20(-3.54%)
Nov 22, 2010 5.637 5.662 5.516 5.619 9,812,518 +0.00(+0.00%)
Nov 19, 2010 5.801 5.818 5.619 5.619 12,335,598 -0.18(-3.13%)
Nov 18, 2010 5.913 6.000 5.775 5.801 11,258,175 -0.03(-0.45%)
Nov 17, 2010 6.017 6.043 5.723 5.827 13,365,387 -0.13(-2.18%)
Nov 16, 2010 6.069 6.211 5.905 5.956 11,830,842 -0.16(-2.68%)
Nov 15, 2010 6.536 6.579 6.086 6.121 17,467,222 -0.35(-5.47%)
Nov 12, 2010 6.726 6.804 6.432 6.475 10,529,850 -0.33(-4.83%)
Nov 11, 2010 6.734 6.830 6.683 6.804 5,684,231 -0.03(-0.38%)
Nov 10, 2010 6.709 6.830 6.639 6.830 8,005,289 +0.13(+1.94%)
Nov 09, 2010 6.916 6.925 6.683 6.700 6,605,627 -0.16(-2.33%)
Nov 08, 2010 6.812 6.890 6.786 6.860 8,002,009 +0.06(+0.95%)
Nov 05, 2010 6.717 6.959 6.674 6.795 11,518,152 +0.10(+1.42%)
Nov 04, 2010 6.492 6.726 6.371 6.700 20,715,320 +0.26(+4.03%)
Nov 03, 2010 6.873 6.890 6.328 6.441 26,333,436 -0.54(-7.68%)
Nov 02, 2010 6.786 7.046 6.709 6.977 14,579,445 +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.