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

PulteGroup (NY: PHM )

141.86 -3.12 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2010 11.79 12.00 11.24 11.30 12,154,021 -0.19(-1.65%)
Apr 29, 2010 11.22 11.61 11.07 11.49 8,142,852 +0.39(+3.50%)
Apr 28, 2010 11.04 11.47 10.97 11.10 9,280,911 +0.20(+1.82%)
Apr 27, 2010 11.18 11.38 10.87 10.90 533 -0.35(-3.14%)
Apr 26, 2010 11.39 11.79 11.18 11.25 11,130,288 -0.13(-1.14%)
Apr 23, 2010 10.81 11.81 10.80 11.38 22,531,726 +0.61(+5.69%)
Apr 22, 2010 10.12 10.86 10.00 10.77 18,484,498 +0.61(+6.03%)
Apr 21, 2010 10.16 10.20 9.855 10.16 15,950 +0.27(+2.71%)
Apr 20, 2010 9.657 9.907 9.596 9.890 115 +0.30(+3.15%)
Apr 19, 2010 9.484 9.665 9.441 9.588 5,943,300 +0.01(+0.09%)
Apr 16, 2010 9.717 9.735 9.484 9.579 7,560,859 -0.15(-1.51%)
Apr 15, 2010 9.795 9.855 9.691 9.726 5,669,540 -0.09(-0.97%)
Apr 14, 2010 9.562 9.881 9.527 9.821 8,023,766 +0.30(+3.17%)
Apr 13, 2010 9.665 9.752 9.484 9.519 7,162,867 -0.17(-1.78%)
Apr 12, 2010 9.709 9.752 9.536 9.691 6,413,887 +0.05(+0.54%)
Apr 09, 2010 9.432 9.648 9.415 9.640 6,914,646 +0.24(+2.57%)
Apr 08, 2010 9.372 9.467 9.234 9.398 7,891,489 +0.01(+0.09%)
Apr 07, 2010 9.622 9.640 9.294 9.389 9,981,882 -0.24(-2.51%)
Apr 06, 2010 9.571 9.709 9.415 9.631 7,727,975 -0.22(-2.19%)
Apr 05, 2010 9.778 10.01 9.665 9.847 7,439,251 +0.25(+2.61%)
Apr 01, 2010 9.812 9.596 9.596 9.596 6,341,902 -0.11(-1.16%)
Mar 31, 2010 9.838 9.890 9.683 9.709 6,193,259 -0.16(-1.57%)
Mar 30, 2010 10.01 10.17 9.829 9.864 5,123,335 -0.16(-1.63%)
Mar 29, 2010 10.15 10.17 9.924 10.03 4,782,021 -0.09(-0.85%)
Mar 26, 2010 10.05 10.27 10.01 10.11 7,261,829 +0.09(+0.95%)
Mar 25, 2010 10.17 10.28 10.00 10.02 7,713,715 -0.03(-0.34%)
Mar 24, 2010 9.976 10.19 9.924 10.05 10,867,907 +0.16(+1.57%)
Mar 23, 2010 9.942 9.950 9.665 9.899 9,326,489 +0.05(+0.53%)
Mar 22, 2010 9.622 9.942 9.545 9.847 7,897,256 +0.18(+1.88%)
Mar 19, 2010 9.769 10.05 9.657 9.665 10,325,506 -0.26(-2.61%)
Mar 18, 2010 9.907 10.01 9.829 9.924 5,119,133 +0.03(+0.26%)
Mar 17, 2010 9.873 9.985 9.829 9.899 6,154,167 +0.07(+0.70%)
Mar 16, 2010 9.588 9.924 9.536 9.829 6,626,351 +0.25(+2.61%)
Mar 15, 2010 9.493 9.605 9.467 9.579 4,168,489 -0.11(-1.16%)
Mar 12, 2010 9.916 9.916 9.622 9.691 5,687,811 -0.16(-1.58%)
Mar 11, 2010 9.778 9.855 9.571 9.847 5,671,886 +0.04(+0.44%)
Mar 10, 2010 9.924 10.02 9.726 9.804 6,862,345 -0.11(-1.13%)
Mar 09, 2010 9.786 10.04 9.769 9.916 5,624,964 +0.06(+0.61%)
Mar 08, 2010 9.691 9.916 9.622 9.855 7,577,806 +0.16(+1.69%)
Mar 05, 2010 9.484 9.726 9.389 9.691 6,270,184 +0.31(+3.31%)
Mar 04, 2010 9.432 9.545 9.312 9.381 4,008,309 -0.05(-0.55%)
Mar 03, 2010 9.294 9.510 9.292 9.432 4,649,926 +0.14(+1.49%)
Mar 02, 2010 9.363 9.562 9.286 9.294 4,784,661 -0.13(-1.37%)
Mar 01, 2010 9.389 9.506 9.346 9.424 4,656,027 +0.08(+0.83%)
Feb 26, 2010 9.225 9.389 9.018 9.346 7,121,305 +0.11(+1.21%)
Feb 25, 2010 9.122 9.277 9.061 9.234 7,264,367 -0.09(-1.02%)
Feb 24, 2010 9.527 9.579 9.061 9.329 10,491,341 -0.14(-1.46%)
Feb 23, 2010 9.838 9.907 9.363 9.467 7,811,631 -0.35(-3.60%)
Feb 22, 2010 9.873 10.00 9.717 9.821 5,097,988 -0.04(-0.44%)
Feb 19, 2010 9.864 9.993 9.795 9.864 6,217,156 -0.05(-0.52%)
Feb 18, 2010 10.03 10.03 9.812 9.916 5,013,418 -0.10(-1.03%)
Feb 17, 2010 10.12 10.20 9.847 10.02 7,626,728 -0.04(-0.43%)
Feb 16, 2010 9.890 10.06 9.726 10.06 9,095,022 -0.07(-0.68%)
Feb 12, 2010 9.959 10.13 10.13 10.13 7,587,455 +0.03(+0.26%)
Feb 11, 2010 9.665 10.14 9.614 10.11 10,186,330 +0.41(+4.27%)
Feb 10, 2010 9.519 9.812 9.355 9.691 16,119,561 +0.13(+1.35%)
Feb 09, 2010 9.553 9.709 9.174 9.562 20,348,000 +0.09(+0.91%)
Feb 08, 2010 9.424 9.890 9.234 9.476 11,692,732 +0.09(+0.92%)
Feb 05, 2010 9.407 9.454 9.079 9.389 12,805,358 -0.03(-0.37%)
Feb 04, 2010 9.683 9.709 9.398 9.424 8,924,843 -0.39(-3.96%)
Feb 03, 2010 10.11 10.17 9.691 9.812 9,865,052 +0.02(+0.18%)
Feb 02, 2010 9.338 9.847 9.329 9.795 12,753,728 +0.79(+8.72%)
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.