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 (%)
May 31, 2012 7.971 8.191 7.616 8.092 16,668,642 +0.15(+1.85%)
May 30, 2012 8.074 8.109 7.729 7.945 11,039,606 -0.29(-3.47%)
May 29, 2012 8.170 8.317 8.014 8.230 10,284,104 +0.16(+2.04%)
May 25, 2012 8.109 8.213 8.014 8.066 7,125,446 -0.06(-0.74%)
May 24, 2012 8.066 8.161 7.902 8.126 10,756,888 +0.09(+1.08%)
May 23, 2012 7.772 8.083 7.651 8.040 14,334,872 +0.19(+2.42%)
May 22, 2012 7.694 8.031 7.616 7.850 13,529,736 +0.19(+2.48%)
May 21, 2012 7.340 7.681 7.141 7.660 13,321,701 +0.32(+4.36%)
May 18, 2012 7.530 7.564 7.098 7.340 19,854,266 -0.16(-2.19%)
May 17, 2012 8.230 8.317 7.478 7.504 21,535,124 -0.70(-8.54%)
May 16, 2012 8.524 8.697 8.187 8.204 17,498,978 -0.21(-2.47%)
May 15, 2012 8.265 8.533 8.066 8.412 16,811,234 +0.15(+1.78%)
May 14, 2012 8.671 8.688 8.247 8.265 13,551,412 -0.24(-2.85%)
May 11, 2012 8.273 8.608 8.092 8.507 11,503,642 +0.14(+1.65%)
May 10, 2012 8.654 8.723 8.334 8.368 10,655,632 -0.16(-1.83%)
May 09, 2012 8.195 8.593 7.971 8.524 18,424,712 +0.22(+2.60%)
May 08, 2012 8.559 8.593 8.135 8.308 22,176,558 -0.34(-3.90%)
May 07, 2012 8.576 8.701 8.515 8.645 12,699,019 +0.05(+0.60%)
May 04, 2012 8.671 8.982 8.559 8.593 16,265,303 -0.10(-1.19%)
May 03, 2012 8.939 8.999 8.662 8.697 12,066,640 -0.18(-2.04%)
May 02, 2012 8.593 9.354 8.559 8.878 25,751,766 +0.21(+2.39%)
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.