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

PulteGroup (NY: PHM )

114.41 +0.32 (+0.28%)
Official Closing 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, 2012 6.674 6.795 6.415 6.441 14,204,284 -0.16(-2.36%)
Jan 30, 2012 6.613 6.648 6.510 6.596 10,918,555 -0.14(-2.05%)
Jan 27, 2012 6.691 6.856 6.613 6.734 9,778,415 -0.01(-0.13%)
Jan 26, 2012 6.977 7.184 6.665 6.743 13,062,647 -0.16(-2.38%)
Jan 25, 2012 6.700 6.942 6.642 6.907 16,233,750 +0.20(+2.96%)
Jan 24, 2012 6.337 6.743 6.311 6.709 12,891,663 +0.29(+4.58%)
Jan 23, 2012 6.588 6.700 6.302 6.415 20,683,454 -0.29(-4.38%)
Jan 20, 2012 7.002 7.020 6.648 6.709 15,075,986 -0.28(-3.96%)
Jan 19, 2012 6.890 7.046 6.795 6.985 19,902,140 +0.12(+1.76%)
Jan 18, 2012 6.466 7.011 6.406 6.864 26,307,410 +0.38(+5.87%)
Jan 17, 2012 6.674 6.717 6.380 6.484 14,839,242 -0.10(-1.57%)
Jan 13, 2012 6.449 6.622 6.406 6.588 13,232,109 -0.06(-0.91%)
Jan 12, 2012 6.691 6.717 6.432 6.648 13,462,228 -0.01(-0.13%)
Jan 11, 2012 6.363 6.700 6.354 6.657 24,140,736 +0.31(+4.90%)
Jan 10, 2012 6.397 6.570 6.294 6.345 14,231,675 +0.08(+1.24%)
Jan 09, 2012 6.181 6.311 6.077 6.268 9,614,640 +0.13(+2.11%)
Jan 06, 2012 6.112 6.294 6.060 6.138 15,689,885 +0.05(+0.85%)
Jan 05, 2012 5.619 6.121 5.576 6.086 16,836,622 +0.43(+7.65%)
Jan 04, 2012 5.602 5.688 5.507 5.654 10,930,128 +0.20(+3.64%)
Dec 30, 2011 5.455 5.554 5.420 5.455 6,774,194 +0.00(+0.00%)
Dec 29, 2011 5.178 5.472 5.152 5.455 6,994,507 +0.31(+6.05%)
Dec 28, 2011 5.204 5.239 5.083 5.144 5,250,473 -0.09(-1.65%)
Dec 27, 2011 5.265 5.291 5.170 5.230 3,940,834 -0.03(-0.49%)
Dec 23, 2011 5.403 5.446 5.222 5.256 4,957,663 -0.20(-3.65%)
Dec 21, 2011 5.299 5.490 5.230 5.455 10,632,736 +0.12(+2.27%)
Dec 20, 2011 4.997 5.347 4.997 5.334 12,613,314 +0.50(+10.38%)
Dec 19, 2011 5.031 5.085 4.789 4.833 8,806,643 -0.15(-2.95%)
Dec 16, 2011 5.014 5.152 4.954 4.980 12,147,754 +0.02(+0.35%)
Dec 15, 2011 4.919 5.049 4.919 4.962 12,112,195 +0.12(+2.50%)
Dec 14, 2011 5.118 5.135 4.841 4.841 16,010,568 -0.31(-6.04%)
Dec 13, 2011 5.403 5.481 5.101 5.152 9,852,305 -0.22(-4.18%)
Dec 12, 2011 5.394 5.446 5.248 5.377 10,103,978 -0.09(-1.58%)
Dec 09, 2011 5.325 5.507 5.273 5.464 12,225,207 +0.22(+4.12%)
Dec 08, 2011 5.524 5.541 5.222 5.248 16,334,494 -0.33(-5.89%)
Dec 07, 2011 5.524 5.619 5.394 5.576 16,342,616 -0.03(-0.46%)
Dec 06, 2011 5.524 5.697 5.446 5.602 21,721,114 +0.08(+1.41%)
Dec 05, 2011 5.464 5.619 5.412 5.524 14,419,212 +0.20(+3.73%)
Dec 02, 2011 5.369 5.455 5.239 5.325 13,070,428 +0.07(+1.32%)
Dec 01, 2011 5.230 5.377 5.122 5.256 10,915,910 -0.03(-0.49%)
Nov 30, 2011 5.161 5.285 4.997 5.282 33,054,116 +0.39(+7.95%)
Nov 29, 2011 4.815 5.014 4.712 4.893 16,033,030 +0.12(+2.54%)
Nov 28, 2011 4.729 4.902 4.660 4.772 16,118,203 +0.26(+5.75%)
Nov 25, 2011 4.418 4.668 4.392 4.513 4,336,922 +0.06(+1.36%)
Nov 23, 2011 4.599 4.599 4.392 4.452 10,912,925 -0.23(-4.98%)
Nov 22, 2011 4.625 4.755 4.539 4.686 12,418,663 +0.03(+0.74%)
Nov 21, 2011 4.625 4.668 4.435 4.651 11,915,082 -0.08(-1.65%)
Nov 18, 2011 4.781 4.789 4.651 4.729 9,887,788 +0.01(+0.18%)
Nov 17, 2011 4.884 4.919 4.677 4.720 11,315,044 -0.11(-2.33%)
Nov 16, 2011 4.712 4.997 4.677 4.833 15,038,378 +0.05(+1.08%)
Nov 15, 2011 4.737 4.841 4.660 4.781 13,616,113 -0.01(-0.18%)
Nov 14, 2011 4.919 4.945 4.755 4.789 9,559,080 -0.19(-3.82%)
Nov 11, 2011 4.962 5.014 4.876 4.980 12,625,174 +0.13(+2.67%)
Nov 10, 2011 4.893 4.919 4.720 4.850 13,866,726 +0.06(+1.26%)
Nov 09, 2011 5.005 5.005 4.712 4.789 22,374,048 -0.38(-7.36%)
Nov 08, 2011 5.023 5.222 5.023 5.170 34,360,152 +0.21(+4.18%)
Nov 07, 2011 4.703 4.988 4.703 4.962 13,494,285 +0.22(+4.74%)
Nov 04, 2011 4.720 4.859 4.634 4.737 12,626,275 -0.04(-0.90%)
Nov 03, 2011 4.573 4.794 4.487 4.781 12,951,111 +0.27(+5.94%)
Nov 02, 2011 4.426 4.586 4.331 4.513 11,182,109 +0.19(+4.40%)
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.