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 (%)
Feb 28, 2011 6.114 6.123 5.924 5.976 9,461,736 -0.08(-1.29%)
Feb 25, 2011 6.114 6.149 5.976 6.053 11,500,339 +0.02(+0.29%)
Feb 24, 2011 6.140 6.183 5.976 6.036 20,216,442 -0.11(-1.83%)
Feb 23, 2011 6.261 6.383 5.976 6.149 20,533,298 -0.09(-1.39%)
Feb 22, 2011 6.634 6.634 6.227 6.235 20,138,036 -0.50(-7.46%)
Feb 18, 2011 6.772 6.885 6.703 6.738 6,925,547 +0.02(+0.26%)
Feb 17, 2011 6.443 6.755 6.426 6.720 12,193,607 +0.24(+3.74%)
Feb 16, 2011 6.452 6.478 6.339 6.478 12,340,546 +0.16(+2.47%)
Feb 15, 2011 6.435 6.478 6.296 6.322 9,020,127 -0.15(-2.28%)
Feb 14, 2011 6.634 6.642 6.426 6.469 6,942,448 -0.16(-2.35%)
Feb 11, 2011 6.599 6.686 6.538 6.625 8,675,905 +0.00(+0.00%)
Feb 10, 2011 6.824 6.833 6.616 6.625 10,709,645 -0.15(-2.17%)
Feb 09, 2011 6.738 6.868 6.694 6.772 10,341,026 +0.03(+0.51%)
Feb 08, 2011 6.590 6.772 6.573 6.738 12,465,093 +0.15(+2.23%)
Feb 07, 2011 6.538 6.746 6.530 6.590 13,825,049 +0.06(+0.93%)
Feb 04, 2011 6.686 6.788 6.443 6.530 21,045,084 +0.00(+0.00%)
Feb 03, 2011 6.720 6.746 6.512 6.530 14,986,662 -0.33(-4.80%)
Feb 02, 2011 6.963 6.980 6.782 6.859 7,780,389 -0.16(-2.22%)
Feb 01, 2011 6.911 7.041 6.911 7.015 6,060,042 +0.18(+2.66%)
Jan 31, 2011 7.023 7.101 6.807 6.833 11,183,168 -0.16(-2.35%)
Jan 28, 2011 7.162 7.205 6.980 6.997 9,800,361 -0.14(-1.94%)
Jan 27, 2011 7.257 7.344 6.989 7.136 13,905,367 -0.16(-2.25%)
Jan 26, 2011 7.266 7.430 7.110 7.301 10,823,081 +0.09(+1.20%)
Jan 25, 2011 7.249 7.413 7.067 7.214 7,181,979 -0.09(-1.19%)
Jan 24, 2011 7.136 7.301 7.127 7.301 5,576,197 +0.16(+2.18%)
Jan 21, 2011 7.335 7.370 7.136 7.145 7,233,612 -0.11(-1.55%)
Jan 20, 2011 7.127 7.361 7.075 7.257 9,290,223 +0.09(+1.21%)
Jan 19, 2011 7.378 7.422 7.127 7.171 8,747,758 -0.23(-3.16%)
Jan 18, 2011 7.430 7.526 7.352 7.404 7,113,479 -0.12(-1.61%)
Jan 14, 2011 7.240 7.526 7.205 7.526 8,176,067 +0.29(+4.07%)
Jan 13, 2011 7.275 7.292 7.179 7.231 4,216,233 -0.06(-0.83%)
Jan 12, 2011 7.240 7.309 7.171 7.292 6,910,555 +0.12(+1.69%)
Jan 11, 2011 7.223 7.388 7.119 7.171 12,511,318 +0.07(+0.98%)
Jan 10, 2011 7.361 7.387 7.067 7.101 12,520,187 -0.36(-4.76%)
Jan 07, 2011 7.171 7.474 7.093 7.456 21,776,586 +0.33(+4.62%)
Jan 06, 2011 6.937 7.171 6.902 7.127 11,989,065 +0.22(+3.13%)
Jan 05, 2011 6.616 6.919 6.599 6.911 9,717,234 +0.25(+3.77%)
Jan 04, 2011 6.720 6.746 6.556 6.660 6,496,438 -0.08(-1.16%)
Jan 03, 2011 6.599 6.772 6.582 6.738 8,712,598 +0.23(+3.46%)
Dec 31, 2010 6.435 6.564 6.409 6.512 4,994,170 +0.07(+1.08%)
Dec 30, 2010 6.383 6.469 6.305 6.443 5,404,641 +0.06(+0.95%)
Dec 29, 2010 6.383 6.426 6.339 6.383 3,360,242 +0.00(+0.00%)
Dec 28, 2010 6.486 6.486 6.331 6.383 4,297,280 -0.10(-1.60%)
Dec 27, 2010 6.374 6.512 6.322 6.486 3,716,241 +0.10(+1.49%)
Dec 23, 2010 6.625 6.634 6.365 6.391 8,210,529 -0.23(-3.40%)
Dec 22, 2010 6.365 6.642 6.253 6.616 10,663,957 +0.26(+4.09%)
Dec 21, 2010 6.339 6.374 6.235 6.357 6,921,834 +0.06(+0.96%)
Dec 20, 2010 6.149 6.313 6.088 6.296 7,825,607 +0.18(+2.97%)
Dec 17, 2010 5.950 6.114 5.889 6.114 13,141,922 +0.16(+2.62%)
Dec 16, 2010 5.837 5.958 5.836 5.958 4,599,598 +0.15(+2.53%)
Dec 15, 2010 5.872 6.027 5.782 5.811 8,021,609 -0.10(-1.61%)
Dec 14, 2010 6.114 6.114 5.880 5.906 8,301,675 -0.18(-2.99%)
Dec 13, 2010 6.157 6.157 6.062 6.088 6,716,695 +0.01(+0.14%)
Dec 10, 2010 6.036 6.088 5.898 6.079 7,596,093 +0.05(+0.86%)
Dec 09, 2010 5.958 6.062 5.854 6.027 9,333,133 +0.10(+1.75%)
Dec 08, 2010 5.759 5.967 5.742 5.924 14,961,494 +0.17(+3.01%)
Dec 07, 2010 5.924 5.924 5.742 5.750 7,239,434 +0.04(+0.76%)
Dec 06, 2010 5.750 5.811 5.646 5.707 7,329,721 -0.10(-1.79%)
Dec 03, 2010 5.794 5.811 5.646 5.811 11,059,511 -0.03(-0.59%)
Dec 02, 2010 5.681 5.976 5.594 5.846 19,255,216 +0.18(+3.21%)
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.