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

PulteGroup (NY: PHM )

111.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 27, 2009 8.028 8.548 7.846 7.950 0 -0.33(-3.97%)
Feb 26, 2009 8.660 8.911 8.227 8.279 9,357,018 -0.27(-3.14%)
Feb 25, 2009 8.513 8.816 8.054 8.548 12,202,935 -0.03(-0.30%)
Feb 24, 2009 7.820 8.972 7.751 8.574 12,667,632 +0.99(+13.01%)
Feb 23, 2009 7.682 7.967 7.456 7.586 10,560,233 +0.04(+0.57%)
Feb 20, 2009 7.257 16.16 7.145 7.543 0 -0.02(-0.23%)
Feb 19, 2009 8.374 8.496 7.552 7.560 12,811,852 -0.68(-8.20%)
Feb 18, 2009 8.799 8.851 8.063 8.236 9,311,429 -0.36(-4.13%)
Feb 17, 2009 8.842 9.076 8.478 8.591 13,600,500 -0.74(-7.89%)
Feb 13, 2009 9.024 9.492 8.807 9.327 8,772,734 +0.19(+2.09%)
Feb 12, 2009 9.059 9.240 8.444 9.136 14,149,872 -0.31(-3.30%)
Feb 11, 2009 8.998 9.751 8.582 9.448 15,860,843 +0.61(+6.96%)
Feb 10, 2009 9.786 10.22 8.669 8.833 15,452,971 -1.00(-10.21%)
Feb 09, 2009 10.69 10.69 9.647 9.838 17,551,440 -0.85(-7.94%)
Feb 06, 2009 9.613 11.14 9.561 10.69 0 +0.92(+9.40%)
Feb 05, 2009 9.180 9.968 9.111 9.769 13,461,561 +0.39(+4.16%)
Feb 04, 2009 9.561 9.751 9.145 9.379 8,613,413 -0.08(-0.82%)
Feb 03, 2009 8.868 9.604 8.825 9.457 8,399,396 +0.59(+6.64%)
Feb 02, 2009 8.652 9.327 8.522 8.868 8,047,251 +0.08(+0.89%)
Jan 30, 2009 9.301 9.392 8.721 8.790 0 -0.42(-4.52%)
Jan 29, 2009 9.968 10.17 9.154 9.206 8,206,759 -0.88(-8.76%)
Jan 28, 2009 9.474 10.44 9.466 10.09 11,175,814 +0.80(+8.57%)
Jan 27, 2009 9.535 9.873 9.111 9.292 6,197,824 -0.23(-2.45%)
Jan 26, 2009 9.370 9.959 9.154 9.526 9,818,312 +0.23(+2.42%)
Jan 23, 2009 8.790 9.587 8.712 9.301 9,589,613 +0.16(+1.80%)
Jan 22, 2009 8.799 9.422 8.799 9.136 9,150,566 -0.04(-0.47%)
Jan 21, 2009 9.223 9.284 8.400 9.180 10,895,171 +0.16(+1.83%)
Jan 20, 2009 9.621 9.699 8.833 9.015 11,148,586 -0.64(-6.64%)
Jan 16, 2009 9.691 9.899 9.015 9.656 0 +0.42(+4.60%)
Jan 15, 2009 8.833 9.734 8.491 9.232 13,955,183 +0.34(+3.80%)
Jan 14, 2009 9.162 9.362 8.747 8.894 7,048,374 -0.60(-6.30%)
Jan 13, 2009 9.240 9.682 9.093 9.492 7,688,871 +0.20(+2.14%)
Jan 12, 2009 10.22 10.31 9.197 9.292 6,782,696 -0.88(-8.68%)
Jan 09, 2009 10.70 10.72 9.725 10.18 15,910,849 -0.52(-4.86%)
Jan 08, 2009 9.977 10.77 9.959 10.70 8,142,588 +0.26(+2.49%)
Jan 07, 2009 10.76 11.04 10.22 10.44 7,661,266 -0.68(-6.08%)
Jan 06, 2009 10.59 11.17 10.55 11.11 9,767,016 +0.60(+5.68%)
Jan 05, 2009 9.595 10.65 9.448 10.51 8,462,471 +0.84(+8.68%)
Jan 02, 2009 9.604 9.751 9.093 9.673 0 +0.21(+2.20%)
Jan 01, 2009 9.353 9.647 8.825 9.466 0 +0.00(+0.00%)
Dec 31, 2008 9.353 9.647 8.825 9.466 5,379,271 +0.29(+3.11%)
Dec 30, 2008 8.764 9.197 8.461 9.180 4,771,031 +0.48(+5.58%)
Dec 29, 2008 9.033 9.093 8.487 8.695 5,615,114 -0.21(-2.33%)
Dec 26, 2008 8.877 9.102 8.755 8.903 0 -0.03(-0.29%)
Dec 24, 2008 9.405 9.405 8.877 8.929 1,478,931 -0.20(-2.18%)
Dec 23, 2008 9.353 9.353 8.877 9.128 5,342,384 +0.00(+0.00%)
Dec 22, 2008 9.526 9.595 8.937 9.128 5,506,691 -0.33(-3.48%)
Dec 19, 2008 9.968 10.12 9.440 9.457 8,320,826 -0.37(-3.79%)
Dec 18, 2008 10.38 10.78 9.474 9.829 10,468,891 -0.49(-4.78%)
Dec 17, 2008 9.994 10.52 9.751 10.32 9,328,410 +0.19(+1.88%)
Dec 16, 2008 8.825 10.16 8.755 10.13 10,996,118 +1.30(+14.71%)
Dec 15, 2008 9.336 9.448 8.591 8.833 6,397,146 -0.49(-5.29%)
Dec 12, 2008 8.695 9.552 8.556 9.327 0 +0.28(+3.06%)
Dec 11, 2008 9.552 9.656 8.885 9.050 9,839,362 -0.64(-6.61%)
Dec 10, 2008 9.310 9.907 8.799 9.691 8,813,680 +0.46(+4.97%)
Dec 09, 2008 9.899 10.66 9.007 9.232 9,769,168 -0.98(-9.58%)
Dec 08, 2008 10.55 10.61 9.492 10.21 12,853,969 -0.06(-0.59%)
Dec 05, 2008 9.812 10.37 9.024 10.27 0 +0.23(+2.24%)
Dec 04, 2008 9.639 10.79 9.362 10.05 16,344,715 +0.40(+4.13%)
Dec 03, 2008 9.015 9.942 8.089 9.647 16,942,798 +1.14(+13.44%)
Dec 02, 2008 8.244 8.764 7.768 8.504 11,228,275 +0.45(+5.59%)
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.