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

PulteGroup (NY: PHM )

107.65 -4.61 (-4.11%)
Streaming Delayed Price Updated: 9:56 AM 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, 2004 10.99 11.48 10.92 11.42 7,817,628 +0.55(+5.08%)
Feb 26, 2004 10.19 10.88 10.11 10.87 8,971,878 +0.68(+6.72%)
Feb 25, 2004 10.07 10.22 9.816 10.19 2,994,398 +0.13(+1.27%)
Feb 24, 2004 9.916 10.12 9.914 10.06 2,253,766 +0.14(+1.44%)
Feb 23, 2004 9.998 10.06 9.873 9.916 1,864,628 -0.02(-0.15%)
Feb 20, 2004 10.18 10.18 9.905 9.931 2,103,884 -0.20(-1.97%)
Feb 19, 2004 10.28 10.28 10.05 10.13 1,681,491 +0.03(+0.32%)
Feb 18, 2004 10.13 10.20 9.994 10.10 2,352,840 -0.15(-1.48%)
Feb 17, 2004 10.07 10.31 10.07 10.25 2,181,943 +0.29(+2.91%)
Feb 13, 2004 10.18 10.28 9.951 9.959 2,687,475 -0.22(-2.17%)
Feb 12, 2004 10.10 10.28 10.01 10.18 3,175,457 +0.10(+1.01%)
Feb 11, 2004 9.689 10.14 9.604 10.08 5,230,381 +0.39(+4.02%)
Feb 10, 2004 9.732 9.754 9.626 9.689 2,249,609 -0.04(-0.40%)
Feb 09, 2004 9.738 9.784 9.637 9.728 2,894,631 -0.00(-0.04%)
Feb 06, 2004 9.409 9.769 9.409 9.732 3,553,047 +0.35(+3.76%)
Feb 05, 2004 9.351 9.498 9.147 9.379 2,537,363 +0.03(+0.30%)
Feb 04, 2004 9.569 9.613 9.310 9.351 2,712,648 -0.23(-2.37%)
Feb 03, 2004 9.440 9.656 9.383 9.578 2,453,069 +0.15(+1.56%)
Feb 02, 2004 9.338 9.574 9.269 9.431 3,539,653 +0.09(+0.97%)
Jan 30, 2004 9.266 9.472 9.186 9.340 3,146,127 +0.06(+0.70%)
Jan 29, 2004 9.446 9.463 8.877 9.275 8,091,295 -0.19(-1.99%)
Jan 28, 2004 9.840 9.840 9.349 9.463 4,718,613 -0.31(-3.21%)
Jan 27, 2004 9.851 9.933 9.671 9.777 5,152,785 -0.06(-0.64%)
Jan 26, 2004 9.849 9.862 9.639 9.840 2,879,388 -0.01(-0.09%)
Jan 23, 2004 9.905 10.01 9.719 9.849 4,029,712 -0.03(-0.35%)
Jan 22, 2004 9.894 9.974 9.654 9.883 3,877,290 +0.01(+0.11%)
Jan 21, 2004 9.721 9.905 9.704 9.873 5,489,037 +0.39(+4.11%)
Jan 20, 2004 9.613 9.643 9.273 9.483 3,386,307 -0.11(-1.13%)
Jan 16, 2004 9.797 9.808 9.511 9.591 2,294,643 +0.06(+0.68%)
Jan 15, 2004 9.580 9.639 9.353 9.526 2,799,252 +0.00(+0.02%)
Jan 14, 2004 9.472 9.591 9.310 9.524 3,385,614 +0.21(+2.23%)
Jan 13, 2004 9.613 9.645 9.072 9.316 7,818,090 -0.29(-3.06%)
Jan 12, 2004 9.754 9.829 9.472 9.611 3,670,597 -0.11(-1.16%)
Jan 09, 2004 9.290 10.04 9.457 9.723 6,477,008 +0.43(+4.66%)
Jan 08, 2004 9.680 9.418 8.660 9.290 8,418,309 -0.39(-4.03%)
Jan 07, 2004 9.743 9.745 9.531 9.680 3,566,673 -0.22(-2.19%)
Jan 06, 2004 9.634 9.992 9.634 9.896 3,631,106 +0.27(+2.81%)
Jan 05, 2004 9.797 9.931 9.414 9.626 5,316,985 +4.70(+95.54%)
Jan 02, 2004 5.067 5.096 4.850 4.923 5,077,960 -0.14(-2.85%)
Dec 31, 2003 5.095 5.115 4.991 5.067 2,232,288 -0.03(-0.53%)
Dec 30, 2003 5.183 5.183 5.069 5.094 3,321,412 -0.09(-1.70%)
Dec 29, 2003 5.191 5.226 5.150 5.183 2,285,867 +0.01(+0.16%)
Dec 26, 2003 5.119 5.204 5.119 5.174 1,585,188 +0.06(+1.09%)
Dec 24, 2003 5.118 5.146 5.045 5.119 1,780,103 +0.00(+0.01%)
Dec 23, 2003 5.030 5.122 5.008 5.118 4,005,001 +0.09(+1.74%)
Dec 22, 2003 4.953 5.030 4.953 5.030 2,768,536 +0.08(+1.57%)
Dec 19, 2003 4.950 4.971 4.894 4.953 3,107,098 +0.03(+0.56%)
Dec 18, 2003 4.939 5.002 4.937 4.925 4,922,304 +0.03(+0.52%)
Dec 17, 2003 4.804 4.939 4.757 4.899 4,469,657 +0.12(+2.58%)
Dec 16, 2003 4.748 4.800 4.618 4.776 6,159,231 +0.11(+2.34%)
Dec 15, 2003 4.757 4.795 4.654 4.667 3,532,031 -0.09(-1.90%)
Dec 12, 2003 4.774 4.780 4.717 4.757 2,534,823 +0.03(+0.68%)
Dec 11, 2003 4.606 4.762 4.606 4.725 7,336,114 +0.13(+2.83%)
Dec 10, 2003 4.892 4.892 4.549 4.595 9,479,259 -0.30(-6.06%)
Dec 09, 2003 5.129 5.129 4.886 4.892 4,734,317 -0.24(-4.63%)
Dec 08, 2003 5.095 5.134 5.023 5.130 2,870,151 +0.05(+0.96%)
Dec 05, 2003 5.066 5.133 5.057 5.081 2,084,485 +0.01(+0.28%)
Dec 04, 2003 5.156 5.196 5.029 5.067 3,589,305 -0.08(-1.62%)
Dec 03, 2003 5.256 5.263 5.143 5.150 2,834,586 -0.11(-2.01%)
Dec 02, 2003 5.302 5.302 5.232 5.256 2,191,180 -0.05(-0.89%)
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.