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

PulteGroup (NY: PHM )

105.43 -0.53 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 29, 2008 12.70 12.70 10.99 11.73 10,135,140 -1.13(-8.82%)
Feb 28, 2008 13.54 13.67 12.77 12.86 8,373,228 -0.92(-6.66%)
Feb 27, 2008 13.35 14.17 13.21 13.78 13,554,723 +0.36(+2.71%)
Feb 26, 2008 12.73 13.62 12.57 13.41 18,501,090 +0.64(+5.02%)
Feb 25, 2008 12.77 12.86 12.43 12.77 11,233,648 +0.03(+0.27%)
Feb 22, 2008 12.55 12.76 12.10 12.74 7,746,824 +0.22(+1.73%)
Feb 21, 2008 12.84 13.07 12.35 12.52 10,439,551 -0.29(-2.30%)
Feb 20, 2008 12.12 13.01 12.08 12.82 18,414,294 +0.55(+4.52%)
Feb 19, 2008 12.12 12.37 11.65 12.26 13,141,466 +0.50(+4.27%)
Feb 18, 2008 12.27 12.33 11.48 11.76 0 +0.00(+0.00%)
Feb 15, 2008 12.27 12.33 11.48 11.76 6,579,896 -0.59(-4.77%)
Feb 14, 2008 12.83 12.91 12.15 12.35 6,208,237 -0.44(-3.45%)
Feb 13, 2008 12.56 12.85 12.18 12.79 7,908,732 +0.47(+3.80%)
Feb 12, 2008 12.88 12.90 12.25 12.32 8,166,271 -0.45(-3.53%)
Feb 11, 2008 12.57 12.93 12.18 12.77 9,787,142 +0.23(+1.79%)
Feb 08, 2008 12.70 13.06 12.14 12.55 8,676,666 -0.21(-1.63%)
Feb 07, 2008 11.86 13.37 11.86 12.76 12,382,246 +0.42(+3.44%)
Feb 06, 2008 12.79 13.05 12.12 12.33 10,413,322 -0.44(-3.46%)
Feb 05, 2008 13.40 13.93 12.65 12.77 14,865,690 -0.42(-3.21%)
Feb 04, 2008 13.51 13.64 12.96 13.20 9,731,663 -0.52(-3.79%)
Feb 01, 2008 13.55 13.92 13.10 13.72 20,055,900 -0.44(-3.12%)
Jan 31, 2008 11.31 14.40 11.10 14.16 26,545,316 +2.41(+20.49%)
Jan 30, 2008 12.73 12.93 11.26 11.75 19,733,202 -1.11(-8.62%)
Jan 29, 2008 11.99 13.28 11.84 12.86 15,718,155 +0.82(+6.84%)
Jan 28, 2008 11.34 12.06 9.942 12.04 11,377,749 +0.69(+6.11%)
Jan 25, 2008 11.28 12.51 11.28 11.34 14,410,352 +0.22(+1.95%)
Jan 24, 2008 11.27 11.28 10.49 11.13 12,076,857 -0.23(-1.98%)
Jan 23, 2008 9.076 11.39 8.877 11.35 22,740,480 +2.05(+22.07%)
Jan 22, 2008 8.080 9.422 8.080 9.301 11,309,190 +0.64(+7.40%)
Jan 21, 2008 8.444 8.842 8.400 8.660 0 +0.00(+0.00%)
Jan 18, 2008 8.444 8.842 8.400 8.660 13,294,588 +0.26(+3.09%)
Jan 17, 2008 8.184 8.617 8.019 8.400 12,503,285 +0.23(+2.86%)
Jan 16, 2008 7.370 8.522 7.370 8.167 14,021,714 +0.55(+7.16%)
Jan 15, 2008 8.054 8.106 7.508 7.621 10,414,384 -0.55(-6.78%)
Jan 14, 2008 7.993 8.253 7.785 8.175 8,834,001 +0.26(+3.28%)
Jan 11, 2008 7.985 8.253 7.664 7.915 10,048,762 -0.13(-1.61%)
Jan 10, 2008 7.664 8.305 7.344 8.045 11,625,289 +0.44(+5.81%)
Jan 09, 2008 7.491 7.612 7.101 7.604 8,801,870 +0.10(+1.39%)
Jan 08, 2008 7.751 8.193 7.465 7.500 10,349,895 -0.34(-4.31%)
Jan 07, 2008 7.915 8.141 7.751 7.837 9,951,359 -0.08(-0.98%)
Jan 04, 2008 8.314 8.314 7.803 7.915 9,469,264 -0.55(-6.54%)
Jan 03, 2008 8.972 9.041 8.366 8.470 6,328,364 -0.55(-6.14%)
Jan 02, 2008 9.093 9.275 8.929 9.024 5,461,551 -0.10(-1.14%)
Jan 01, 2008 8.894 9.492 8.764 9.128 0 +0.00(+0.00%)
Dec 31, 2007 8.894 9.492 8.764 9.128 5,566,908 +0.19(+2.13%)
Dec 28, 2007 9.310 9.344 8.807 8.937 4,013,424 -0.33(-3.55%)
Dec 27, 2007 9.015 9.414 9.007 9.266 5,597,361 +0.06(+0.66%)
Dec 26, 2007 9.136 9.258 8.851 9.206 4,219,396 +0.16(+1.82%)
Dec 24, 2007 8.877 9.076 8.781 9.041 2,321,312 +0.16(+1.75%)
Dec 21, 2007 8.946 8.955 8.608 8.885 10,721,534 +0.08(+0.89%)
Dec 20, 2007 8.842 8.920 8.617 8.807 7,866,687 -0.01(-0.10%)
Dec 19, 2007 8.634 8.894 8.626 8.816 5,653,275 -0.04(-0.49%)
Dec 18, 2007 8.833 9.050 8.712 8.859 10,727,954 +0.10(+1.19%)
Dec 17, 2007 8.920 9.336 8.712 8.755 8,551,159 -0.23(-2.51%)
Dec 14, 2007 9.284 9.310 8.851 8.981 8,013,121 -0.47(-4.95%)
Dec 13, 2007 9.569 9.665 9.180 9.448 8,464,243 -0.17(-1.80%)
Dec 12, 2007 9.812 10.18 9.318 9.621 8,367,935 +0.33(+3.54%)
Dec 11, 2007 10.63 10.98 9.240 9.292 12,141,377 -1.28(-12.12%)
Dec 10, 2007 10.03 10.69 9.795 10.57 7,811,934 +0.60(+5.99%)
Dec 07, 2007 9.968 10.37 9.751 9.977 12,527,760 +0.01(+0.09%)
Dec 06, 2007 8.972 10.14 8.790 9.968 17,832,124 +1.13(+12.73%)
Dec 05, 2007 8.721 8.894 8.652 8.842 6,238,313 +0.31(+3.65%)
Dec 04, 2007 8.643 8.989 8.478 8.530 8,273,133 -0.18(-2.09%)
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.