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

PulteGroup (NY: PHM )

119.12 +0.46 (+0.39%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 17, 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 (%)
Apr 30, 2009 10.49 10.61 9.855 9.968 12,938,444 -0.30(-2.95%)
Apr 29, 2009 10.18 10.56 9.951 10.27 9,184,235 +0.31(+3.13%)
Apr 28, 2009 10.10 10.19 9.777 9.959 10,088,843 -0.41(-3.93%)
Apr 27, 2009 10.18 10.78 10.12 10.37 10,838,218 -0.02(-0.17%)
Apr 24, 2009 9.691 10.57 9.682 10.38 11,710,608 +1.27(+13.97%)
Apr 23, 2009 9.691 9.951 8.790 9.111 12,401,373 -0.44(-4.62%)
Apr 22, 2009 9.466 10.30 9.232 9.552 11,445,072 -0.01(-0.09%)
Apr 21, 2009 9.041 9.647 8.955 9.561 10,939,137 +0.33(+3.56%)
Apr 20, 2009 9.708 9.881 9.154 9.232 8,931,739 -0.85(-8.42%)
Apr 17, 2009 9.708 10.34 9.665 10.08 11,270,485 +0.39(+4.02%)
Apr 16, 2009 9.535 9.803 9.180 9.691 11,690,940 +0.38(+4.09%)
Apr 15, 2009 8.738 9.613 8.660 9.310 14,597,654 +0.48(+5.50%)
Apr 14, 2009 8.721 9.128 8.591 8.825 9,988,238 -0.02(-0.20%)
Apr 13, 2009 8.574 8.929 8.504 8.842 8,364,680 +0.09(+0.99%)
Apr 09, 2009 8.591 8.972 8.374 8.755 16,150,322 +0.41(+4.88%)
Apr 08, 2009 9.136 9.180 8.080 8.348 45,917,172 -0.98(-10.49%)
Apr 07, 2009 9.743 9.821 9.292 9.327 6,401,564 -0.69(-6.91%)
Apr 06, 2009 9.734 10.05 9.518 10.02 6,392,360 +0.03(+0.26%)
Apr 03, 2009 9.855 10.03 9.526 9.994 8,843,751 +0.13(+1.32%)
Apr 02, 2009 9.994 10.12 9.621 9.864 11,876,038 +0.14(+1.42%)
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.