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 26, 2010 9.258 9.422 9.050 9.379 7,096,415 +0.11(+1.22%)
Feb 25, 2010 9.154 9.310 9.093 9.266 7,238,977 -0.10(-1.02%)
Feb 24, 2010 9.561 9.613 9.093 9.362 10,454,672 -0.14(-1.46%)
Feb 23, 2010 9.873 9.942 9.396 9.500 7,784,329 -0.36(-3.60%)
Feb 22, 2010 9.907 10.04 9.751 9.855 5,080,170 -0.04(-0.44%)
Feb 19, 2010 9.899 10.03 9.829 9.899 6,195,426 -0.05(-0.52%)
Feb 18, 2010 10.06 10.06 9.847 9.951 4,995,895 -0.10(-1.03%)
Feb 17, 2010 10.16 10.24 9.881 10.05 7,600,071 -0.04(-0.43%)
Feb 16, 2010 9.925 10.10 9.760 10.10 9,063,233 -0.07(-0.68%)
Feb 12, 2010 9.994 10.17 10.17 10.17 7,560,936 +0.03(+0.26%)
Feb 11, 2010 9.699 10.18 9.647 10.14 10,150,728 +0.42(+4.27%)
Feb 10, 2010 9.552 9.847 9.388 9.725 16,063,221 +0.13(+1.35%)
Feb 09, 2010 9.587 9.743 9.206 9.595 20,276,882 +0.09(+0.91%)
Feb 08, 2010 9.457 9.925 9.266 9.509 11,651,865 +0.09(+0.92%)
Feb 05, 2010 9.440 9.487 9.111 9.422 12,760,601 -0.03(-0.37%)
Feb 04, 2010 9.717 9.743 9.431 9.457 8,893,650 -0.39(-3.96%)
Feb 03, 2010 10.14 10.21 9.725 9.847 9,830,573 +0.02(+0.18%)
Feb 02, 2010 9.370 9.881 9.362 9.829 12,709,152 +0.79(+8.72%)
Feb 01, 2010 9.111 9.154 8.955 9.041 7,978,409 -0.07(-0.76%)
Jan 29, 2010 9.188 9.379 9.093 9.111 11,549,847 -0.03(-0.38%)
Jan 28, 2010 9.007 9.223 8.807 9.145 11,836,367 +0.20(+2.23%)
Jan 27, 2010 8.929 8.981 8.703 8.946 12,864,338 -0.02(-0.19%)
Jan 26, 2010 8.816 9.041 8.781 8.963 9,046,019 +0.10(+1.17%)
Jan 25, 2010 8.946 9.007 8.686 8.859 11,376,579 +0.01(+0.10%)
Jan 22, 2010 9.085 9.336 8.825 8.851 10,237,426 -0.26(-2.85%)
Jan 21, 2010 9.440 9.500 9.085 9.111 13,549,566 -0.33(-3.49%)
Jan 20, 2010 9.448 9.535 9.310 9.440 7,708,635 -0.08(-0.82%)
Jan 19, 2010 9.500 9.639 9.422 9.518 7,233,773 -0.01(-0.09%)
Jan 15, 2010 9.743 9.526 9.526 9.526 5,877,020 -0.20(-2.05%)
Jan 14, 2010 9.795 9.881 9.656 9.725 7,340,735 -0.08(-0.80%)
Jan 13, 2010 9.388 9.838 9.366 9.803 12,073,349 +0.36(+3.85%)
Jan 12, 2010 9.414 9.457 9.162 9.440 6,757,200 -0.06(-0.64%)
Jan 11, 2010 9.552 9.699 9.431 9.500 6,793,458 -0.05(-0.54%)
Jan 08, 2010 9.639 9.760 9.448 9.552 10,195,262 -0.16(-1.61%)
Jan 07, 2010 9.197 9.812 9.162 9.708 22,452,050 +0.73(+8.10%)
Jan 06, 2010 8.955 9.085 8.825 8.981 6,199,323 +0.00(+0.00%)
Jan 05, 2010 8.859 8.998 8.660 8.981 8,123,810 +0.11(+1.27%)
Jan 04, 2010 8.677 8.885 8.652 8.868 7,068,327 +0.21(+2.40%)
Dec 31, 2009 8.686 8.660 8.660 8.660 5,328,878 -0.04(-0.50%)
Dec 30, 2009 8.591 8.729 8.505 8.703 4,688,781 +0.07(+0.80%)
Dec 29, 2009 8.539 8.660 8.400 8.634 4,675,338 +0.09(+1.01%)
Dec 28, 2009 8.799 8.816 8.496 8.548 5,503,825 -0.24(-2.76%)
Dec 24, 2009 8.790 8.825 8.695 8.790 2,157,584 +0.08(+0.89%)
Dec 23, 2009 8.669 8.807 8.626 8.712 12,707,435 +0.17(+2.03%)
Dec 22, 2009 8.219 8.686 8.141 8.539 13,718,325 +0.43(+5.36%)
Dec 21, 2009 8.115 8.193 7.993 8.105 7,778,070 +0.07(+0.85%)
Dec 18, 2009 8.037 8.219 7.924 8.037 10,420,749 +0.05(+0.65%)
Dec 17, 2009 7.985 8.080 7.889 7.985 6,586,569 +0.18(+2.33%)
Dec 16, 2009 7.846 8.123 7.768 7.803 10,283,957 +0.10(+1.35%)
Dec 15, 2009 7.725 7.820 7.656 7.699 7,654,949 -0.03(-0.45%)
Dec 14, 2009 7.664 7.768 7.656 7.734 6,355,374 +0.09(+1.13%)
Dec 11, 2009 7.682 7.699 7.552 7.647 14,166,870 -0.01(-0.11%)
Dec 10, 2009 7.794 7.837 7.569 7.656 11,632,241 -0.08(-1.01%)
Dec 09, 2009 7.803 7.837 7.630 7.734 6,162,257 +0.04(+0.56%)
Dec 08, 2009 7.785 7.907 7.664 7.690 7,362,656 -0.14(-1.77%)
Dec 07, 2009 7.829 7.941 7.725 7.829 6,717,286 -0.03(-0.33%)
Dec 04, 2009 8.011 8.097 7.811 7.855 10,588,458 +0.00(+0.00%)
Dec 03, 2009 8.080 8.167 7.837 7.855 7,571,378 -0.21(-2.58%)
Dec 02, 2009 8.167 8.262 7.950 8.063 5,558,276 +0.00(+0.00%)
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.