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

PulteGroup (NY: PHM )

113.80 +2.44 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 10.49 10.61 9.855 9.968 12,938,444 -0.30(-2.95%)
Apr 29, 2009 10.18 10.56 9.951 10.27 9,184,235 +0.31(+3.13%)
Apr 28, 2009 10.10 10.19 9.777 9.959 10,088,843 -0.41(-3.93%)
Apr 27, 2009 10.18 10.78 10.12 10.37 10,838,218 -0.02(-0.17%)
Apr 24, 2009 9.691 10.57 9.682 10.38 11,710,608 +1.27(+13.97%)
Apr 23, 2009 9.691 9.951 8.790 9.111 12,401,373 -0.44(-4.62%)
Apr 22, 2009 9.466 10.30 9.232 9.552 11,445,072 -0.01(-0.09%)
Apr 21, 2009 9.041 9.647 8.955 9.561 10,939,137 +0.33(+3.56%)
Apr 20, 2009 9.708 9.881 9.154 9.232 8,931,739 -0.85(-8.42%)
Apr 17, 2009 9.708 10.34 9.665 10.08 11,270,485 +0.39(+4.02%)
Apr 16, 2009 9.535 9.803 9.180 9.691 11,690,940 +0.38(+4.09%)
Apr 15, 2009 8.738 9.613 8.660 9.310 14,597,654 +0.48(+5.50%)
Apr 14, 2009 8.721 9.128 8.591 8.825 9,988,238 -0.02(-0.20%)
Apr 13, 2009 8.574 8.929 8.504 8.842 8,364,680 +0.09(+0.99%)
Apr 09, 2009 8.591 8.972 8.374 8.755 16,150,322 +0.41(+4.88%)
Apr 08, 2009 9.136 9.180 8.080 8.348 45,917,172 -0.98(-10.49%)
Apr 07, 2009 9.743 9.821 9.292 9.327 6,401,564 -0.69(-6.91%)
Apr 06, 2009 9.734 10.05 9.518 10.02 6,392,360 +0.03(+0.26%)
Apr 03, 2009 9.855 10.03 9.526 9.994 8,843,751 +0.13(+1.32%)
Apr 02, 2009 9.994 10.12 9.621 9.864 11,876,038 +0.14(+1.42%)
Apr 01, 2009 9.258 9.959 9.059 9.725 7,457,835 +0.26(+2.74%)
Mar 31, 2009 9.639 9.665 9.033 9.466 7,852,410 -0.08(-0.82%)
Mar 30, 2009 9.569 9.587 9.292 9.544 9,870,505 -0.42(-4.17%)
Mar 26, 2009 9.777 10.27 9.777 9.959 11,955,309 +0.33(+3.42%)
Mar 25, 2009 9.526 10.68 9.240 9.630 14,843,281 +0.22(+2.30%)
Mar 24, 2009 9.440 9.717 9.258 9.414 6,705,638 -0.18(-1.90%)
Mar 23, 2009 9.171 9.595 9.119 9.595 7,671,602 +1.11(+13.06%)
Mar 20, 2009 8.963 8.998 8.357 8.487 7,712,179 -0.68(-7.39%)
Mar 19, 2009 9.743 9.775 8.903 9.165 7,691,341 -0.32(-3.36%)
Mar 18, 2009 8.738 9.873 8.357 9.483 11,888,968 +0.68(+7.78%)
Mar 17, 2009 8.418 8.807 8.115 8.799 6,944,866 +0.55(+6.72%)
Mar 16, 2009 8.773 8.911 8.201 8.244 5,905,149 -0.42(-4.80%)
Mar 13, 2009 8.825 8.911 8.201 8.660 0 -0.02(-0.20%)
Mar 12, 2009 7.907 8.721 7.708 8.677 7,258,207 +0.72(+9.03%)
Mar 11, 2009 8.236 8.288 7.777 7.959 5,401,250 -0.16(-1.92%)
Mar 10, 2009 7.197 8.219 7.197 8.115 11,420,856 +1.12(+15.97%)
Mar 09, 2009 6.720 7.430 6.677 6.997 9,481,645 +0.16(+2.28%)
Mar 06, 2009 7.171 7.296 6.703 6.842 0 -0.24(-3.42%)
Mar 05, 2009 6.963 7.249 6.928 7.084 8,793,573 -0.13(-1.80%)
Mar 04, 2009 7.240 7.361 6.894 7.214 8,603,815 -0.12(-1.65%)
Mar 02, 2009 7.491 8.158 7.283 7.335 10,572,235 -0.61(-7.73%)
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%)
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.