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 (%)
May 24, 2011 6.564 6.668 6.460 6.469 5,421,743 -0.05(-0.80%)
May 23, 2011 6.582 6.738 6.521 6.521 5,581,664 -0.17(-2.59%)
May 20, 2011 6.538 6.764 6.521 6.694 10,563,639 +0.14(+2.11%)
May 19, 2011 6.599 6.651 6.495 6.556 6,689,685 +0.00(+0.00%)
May 18, 2011 6.590 6.677 6.521 6.556 8,085,357 -0.03(-0.53%)
May 17, 2011 6.564 6.660 6.495 6.590 9,502,529 +0.00(+0.00%)
May 16, 2011 6.538 6.664 6.538 6.590 6,157,369 +0.01(+0.13%)
May 13, 2011 6.651 6.651 6.556 6.582 6,259,218 -0.05(-0.78%)
May 12, 2011 6.512 6.660 6.460 6.634 6,635,214 +0.12(+1.86%)
May 11, 2011 6.746 6.781 6.504 6.512 10,789,319 -0.22(-3.22%)
May 10, 2011 6.772 6.928 6.720 6.729 6,203,384 -0.02(-0.26%)
May 09, 2011 6.859 6.898 6.712 6.746 6,778,345 -0.15(-2.14%)
May 06, 2011 7.058 7.075 6.859 6.894 6,743,536 -0.05(-0.75%)
May 05, 2011 6.876 7.119 6.824 6.945 8,505,662 +0.02(+0.25%)
May 04, 2011 6.712 6.937 6.703 6.928 10,307,251 +0.19(+2.83%)
May 03, 2011 6.859 6.894 6.712 6.738 6,848,724 -0.16(-2.26%)
May 02, 2011 6.894 6.902 6.859 6.894 13,358,024 -0.15(-2.09%)
Apr 29, 2011 7.110 7.231 7.023 7.041 8,848,059 -0.10(-1.33%)
Apr 28, 2011 7.084 7.309 7.015 7.136 20,001,808 +0.23(+3.26%)
Apr 27, 2011 6.781 6.928 6.746 6.911 10,027,859 +0.16(+2.44%)
Apr 26, 2011 6.798 6.820 6.703 6.746 10,773,352 -0.01(-0.13%)
Apr 25, 2011 6.703 6.859 6.694 6.755 8,785,473 +0.02(+0.26%)
Apr 21, 2011 7.110 7.127 6.725 6.738 12,227,525 -0.32(-4.54%)
Apr 20, 2011 7.266 7.266 6.989 7.058 10,726,472 -0.08(-1.09%)
Apr 19, 2011 6.816 7.162 6.816 7.136 13,458,029 +0.35(+5.10%)
Apr 18, 2011 6.668 6.902 6.625 6.790 7,744,021 +0.02(+0.26%)
Apr 15, 2011 6.694 6.772 6.634 6.772 5,579,078 +0.14(+2.09%)
Apr 14, 2011 6.616 6.660 6.556 6.634 4,330,100 -0.03(-0.39%)
Apr 13, 2011 6.686 6.764 6.599 6.660 5,766,038 -0.01(-0.19%)
Apr 12, 2011 6.668 6.798 6.647 6.673 7,594,876 -0.06(-0.96%)
Apr 11, 2011 6.781 6.781 6.677 6.738 6,358,768 -0.03(-0.51%)
Apr 08, 2011 6.807 6.919 6.720 6.772 9,414,742 +0.03(+0.39%)
Apr 07, 2011 6.582 6.833 6.547 6.746 12,008,152 +0.17(+2.63%)
Apr 06, 2011 6.460 6.582 6.413 6.573 7,970,783 +0.14(+2.15%)
Apr 05, 2011 6.192 6.512 6.131 6.435 10,460,250 +0.09(+1.36%)
Apr 04, 2011 6.478 6.495 6.339 6.348 5,516,865 -0.13(-2.01%)
Apr 01, 2011 6.478 6.547 6.452 6.478 6,436,853 +0.07(+1.08%)
Mar 31, 2011 6.417 6.469 6.339 6.409 10,036,694 -0.03(-0.54%)
Mar 30, 2011 6.443 6.443 6.443 6.443 10,511,187 -0.18(-2.75%)
Mar 29, 2011 6.634 6.668 6.556 6.625 12,935,175 -0.01(-0.13%)
Mar 28, 2011 6.582 6.716 6.521 6.634 14,264,359 +0.08(+1.19%)
Mar 25, 2011 6.452 6.608 6.430 6.556 8,181,083 +0.13(+2.02%)
Mar 24, 2011 6.452 6.486 6.270 6.426 6,416,577 +0.02(+0.27%)
Mar 23, 2011 6.417 6.478 6.261 6.409 15,163,836 +0.23(+3.64%)
Mar 22, 2011 6.218 6.270 6.131 6.183 4,755,207 -0.05(-0.83%)
Mar 21, 2011 6.183 6.235 6.175 6.235 7,352,224 +0.07(+1.12%)
Mar 18, 2011 6.114 6.175 6.029 6.166 7,675,854 +0.16(+2.74%)
Mar 17, 2011 6.053 6.097 5.976 6.002 5,768,937 +0.03(+0.58%)
Mar 16, 2011 5.958 6.062 5.906 5.967 11,761,283 -0.10(-1.71%)
Mar 15, 2011 5.993 6.105 5.980 6.071 9,030,386 +0.08(+1.30%)
Mar 14, 2011 5.958 6.036 5.915 5.993 6,875,661 -0.08(-1.28%)
Mar 11, 2011 6.088 6.153 6.053 6.071 14,046,135 -0.07(-1.13%)
Mar 10, 2011 6.079 6.218 6.027 6.140 13,577,149 -0.04(-0.70%)
Mar 09, 2011 6.079 6.201 6.027 6.183 13,077,663 +0.04(+0.71%)
Mar 08, 2011 5.759 6.183 5.742 6.140 22,597,734 +0.48(+8.41%)
Mar 07, 2011 5.768 5.828 5.655 5.664 9,080,019 -0.09(-1.51%)
Mar 04, 2011 5.854 5.863 5.638 5.750 11,287,046 -0.10(-1.63%)
Mar 03, 2011 5.976 5.984 5.750 5.846 10,672,199 -0.03(-0.59%)
Mar 02, 2011 5.768 5.924 5.768 5.880 10,657,487 +0.12(+2.11%)
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.