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

PulteGroup (NY: PHM )

112.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2012 7.179 7.725 7.179 7.638 17,041,378 +0.45(+6.27%)
Feb 28, 2012 7.361 7.387 7.153 7.188 9,256,084 -0.20(-2.70%)
Feb 27, 2012 7.249 7.521 7.205 7.387 13,551,624 +0.03(+0.47%)
Feb 24, 2012 7.621 7.682 7.318 7.352 10,563,006 -0.21(-2.75%)
Feb 23, 2012 7.223 7.569 7.127 7.560 12,282,787 +0.35(+4.80%)
Feb 22, 2012 7.422 7.561 7.179 7.214 18,396,440 -0.23(-3.03%)
Feb 21, 2012 7.794 7.837 7.413 7.439 15,030,761 -0.28(-3.59%)
Feb 17, 2012 7.682 7.820 7.664 7.716 10,700,830 +0.03(+0.45%)
Feb 16, 2012 7.638 7.751 7.404 7.682 19,031,604 -0.14(-1.77%)
Feb 15, 2012 7.915 8.063 7.768 7.820 26,414,406 -0.04(-0.55%)
Feb 14, 2012 7.803 7.881 7.664 7.863 13,540,218 -0.01(-0.11%)
Feb 13, 2012 7.716 7.898 7.595 7.872 20,084,714 +0.26(+3.41%)
Feb 10, 2012 7.725 7.846 7.543 7.612 15,818,804 -0.24(-3.09%)
Feb 09, 2012 7.543 7.863 7.456 7.855 25,873,456 +0.36(+4.86%)
Feb 08, 2012 7.283 7.526 7.197 7.491 18,860,138 +0.24(+3.35%)
Feb 07, 2012 7.127 7.387 7.032 7.249 14,079,173 +0.10(+1.33%)
Feb 06, 2012 7.075 7.378 7.067 7.153 15,101,247 -0.03(-0.48%)
Feb 03, 2012 6.989 7.283 6.945 7.188 24,402,008 +0.48(+7.10%)
Feb 02, 2012 6.616 6.790 6.495 6.712 21,230,262 -0.07(-1.02%)
Feb 01, 2012 6.547 6.842 6.460 6.781 16,616,579 +0.33(+5.10%)
Jan 31, 2012 6.686 6.807 6.426 6.452 14,179,453 -0.16(-2.36%)
Jan 30, 2012 6.625 6.660 6.521 6.608 10,899,468 -0.14(-2.05%)
Jan 27, 2012 6.703 6.868 6.625 6.746 9,761,321 -0.01(-0.13%)
Jan 26, 2012 6.989 7.197 6.677 6.755 13,039,812 -0.16(-2.38%)
Jan 25, 2012 6.712 6.954 6.653 6.919 16,205,372 +0.20(+2.96%)
Jan 24, 2012 6.348 6.755 6.322 6.720 12,869,127 +0.29(+4.58%)
Jan 23, 2012 6.599 6.712 6.313 6.426 20,647,296 -0.29(-4.38%)
Jan 20, 2012 7.015 7.032 6.660 6.720 15,049,631 -0.28(-3.96%)
Jan 19, 2012 6.902 7.058 6.807 6.997 19,867,348 +0.12(+1.76%)
Jan 18, 2012 6.478 7.023 6.417 6.876 26,261,422 +0.38(+5.87%)
Jan 17, 2012 6.686 6.729 6.391 6.495 14,813,301 -0.10(-1.57%)
Jan 13, 2012 6.460 6.634 6.417 6.599 13,208,978 -0.06(-0.91%)
Jan 12, 2012 6.703 6.729 6.443 6.660 13,438,694 -0.01(-0.13%)
Jan 11, 2012 6.374 6.712 6.365 6.668 24,098,536 +0.31(+4.90%)
Jan 10, 2012 6.409 6.582 6.305 6.357 14,206,797 +0.08(+1.24%)
Jan 09, 2012 6.192 6.322 6.088 6.279 9,597,832 +0.13(+2.11%)
Jan 06, 2012 6.123 6.305 6.071 6.149 15,662,457 +0.05(+0.85%)
Jan 05, 2012 5.629 6.131 5.586 6.097 16,807,190 +0.43(+7.65%)
Jan 04, 2012 5.612 5.698 5.517 5.664 10,911,021 +0.20(+3.64%)
Dec 30, 2011 5.465 5.564 5.430 5.465 6,762,352 +0.00(+0.00%)
Dec 29, 2011 5.187 5.482 5.161 5.465 6,982,280 +0.31(+6.05%)
Dec 28, 2011 5.213 5.248 5.092 5.153 5,241,295 -0.09(-1.65%)
Dec 27, 2011 5.274 5.300 5.179 5.239 3,933,945 -0.03(-0.49%)
Dec 23, 2011 5.413 5.456 5.231 5.265 4,948,997 -0.20(-3.65%)
Dec 21, 2011 5.309 5.499 5.239 5.465 10,614,148 +0.12(+2.27%)
Dec 20, 2011 5.006 5.356 5.006 5.343 12,591,264 +0.50(+10.38%)
Dec 19, 2011 5.040 5.094 4.798 4.841 8,791,248 -0.15(-2.95%)
Dec 16, 2011 5.023 5.161 4.962 4.988 12,126,518 +0.02(+0.35%)
Dec 15, 2011 4.928 5.058 4.928 4.971 12,091,021 +0.12(+2.50%)
Dec 14, 2011 5.127 5.144 4.850 4.850 15,982,579 -0.31(-6.04%)
Dec 13, 2011 5.413 5.491 5.109 5.161 9,835,082 -0.23(-4.18%)
Dec 12, 2011 5.404 5.456 5.257 5.387 10,086,315 -0.09(-1.58%)
Dec 09, 2011 5.335 5.517 5.283 5.473 12,203,836 +0.22(+4.12%)
Dec 08, 2011 5.534 5.551 5.231 5.257 16,305,939 -0.33(-5.89%)
Dec 07, 2011 5.534 5.629 5.404 5.586 16,314,047 -0.03(-0.46%)
Dec 06, 2011 5.534 5.707 5.456 5.612 21,683,142 +0.08(+1.41%)
Dec 05, 2011 5.473 5.629 5.421 5.534 14,394,006 +0.20(+3.73%)
Dec 02, 2011 5.378 5.465 5.248 5.335 13,047,579 +0.07(+1.32%)
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.