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

PulteGroup (NY: PHM )

114.41 +0.32 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Mar 31, 2010 9.855 9.907 9.700 9.726 6,182,420 -0.16(-1.57%)
Mar 30, 2010 10.03 10.18 9.847 9.881 5,114,368 -0.16(-1.63%)
Mar 29, 2010 10.17 10.19 9.942 10.05 4,773,652 -0.09(-0.85%)
Mar 26, 2010 10.07 10.29 10.03 10.13 7,249,120 +0.10(+0.95%)
Mar 25, 2010 10.18 10.30 10.02 10.04 7,700,215 -0.03(-0.34%)
Mar 24, 2010 9.994 10.21 9.942 10.07 10,848,887 +0.16(+1.57%)
Mar 23, 2010 9.959 9.968 9.682 9.916 9,310,167 +0.05(+0.53%)
Mar 22, 2010 9.639 9.959 9.561 9.864 7,883,435 +0.18(+1.87%)
Mar 19, 2010 9.786 10.07 9.674 9.682 10,307,435 -0.26(-2.61%)
Mar 18, 2010 9.925 10.03 9.847 9.942 5,110,174 +0.03(+0.26%)
Mar 17, 2010 9.890 10.00 9.847 9.916 6,143,396 +0.07(+0.70%)
Mar 16, 2010 9.605 9.942 9.553 9.847 6,614,755 +0.25(+2.61%)
Mar 15, 2010 9.509 9.622 9.484 9.596 4,161,194 -0.11(-1.16%)
Mar 12, 2010 9.933 9.933 9.639 9.708 5,677,857 -0.16(-1.58%)
Mar 11, 2010 9.795 9.873 9.587 9.864 5,661,960 +0.04(+0.44%)
Mar 10, 2010 9.942 10.04 9.743 9.821 6,850,335 -0.11(-1.13%)
Mar 09, 2010 9.803 10.05 9.786 9.933 5,615,119 +0.06(+0.61%)
Mar 08, 2010 9.708 9.933 9.639 9.873 7,564,544 +0.16(+1.69%)
Mar 05, 2010 9.501 9.743 9.406 9.708 6,259,211 +0.31(+3.31%)
Mar 04, 2010 9.449 9.561 9.328 9.397 4,001,294 -0.05(-0.55%)
Mar 03, 2010 9.311 9.527 9.309 9.449 4,641,788 +0.14(+1.49%)
Mar 02, 2010 9.380 9.579 9.302 9.311 4,776,287 -0.13(-1.37%)
Mar 01, 2010 9.406 9.523 9.363 9.440 4,647,878 +0.08(+0.83%)
Feb 26, 2010 9.242 9.406 9.034 9.363 7,108,842 +0.11(+1.22%)
Feb 25, 2010 9.138 9.293 9.077 9.250 7,251,654 -0.10(-1.02%)
Feb 24, 2010 9.544 9.596 9.077 9.345 10,472,980 -0.14(-1.46%)
Feb 23, 2010 9.855 9.925 9.380 9.484 7,797,960 -0.35(-3.60%)
Feb 22, 2010 9.890 10.02 9.734 9.838 5,089,066 -0.04(-0.44%)
Feb 19, 2010 9.881 10.01 9.812 9.881 6,206,275 -0.05(-0.52%)
Feb 18, 2010 10.05 10.05 9.829 9.933 5,004,644 -0.10(-1.03%)
Feb 17, 2010 10.14 10.22 9.864 10.04 7,613,380 -0.04(-0.43%)
Feb 16, 2010 9.907 10.08 9.743 10.08 9,079,105 -0.07(-0.68%)
Feb 12, 2010 9.976 10.15 10.15 10.15 7,574,176 +0.03(+0.26%)
Feb 11, 2010 9.682 10.16 9.631 10.12 10,168,504 +0.41(+4.27%)
Feb 10, 2010 9.535 9.829 9.371 9.708 16,091,350 +0.13(+1.35%)
Feb 09, 2010 9.570 9.726 9.190 9.579 20,312,390 +0.09(+0.91%)
Feb 08, 2010 9.440 9.907 9.250 9.492 11,672,269 +0.09(+0.92%)
Feb 05, 2010 9.423 9.471 9.095 9.406 12,782,947 -0.03(-0.37%)
Feb 04, 2010 9.700 9.726 9.414 9.440 8,909,224 -0.39(-3.96%)
Feb 03, 2010 10.12 10.19 9.708 9.829 9,847,788 +0.02(+0.18%)
Feb 02, 2010 9.354 9.864 9.345 9.812 12,731,408 +0.79(+8.72%)
Feb 01, 2010 9.095 9.138 8.939 9.025 7,992,381 -0.07(-0.76%)
Jan 29, 2010 9.172 9.363 9.077 9.095 11,570,073 -0.03(-0.38%)
Jan 28, 2010 8.991 9.207 8.792 9.129 11,857,094 +0.20(+2.23%)
Jan 27, 2010 8.913 8.965 8.688 8.930 12,886,866 -0.02(-0.19%)
Jan 26, 2010 8.801 9.025 8.766 8.948 9,061,860 +0.10(+1.17%)
Jan 25, 2010 8.930 8.991 8.671 8.844 11,396,501 +0.01(+0.10%)
Jan 22, 2010 9.069 9.319 8.809 8.835 10,255,354 -0.26(-2.85%)
Jan 21, 2010 9.423 9.484 9.069 9.095 13,573,294 -0.33(-3.49%)
Jan 20, 2010 9.432 9.518 9.293 9.423 7,722,134 -0.08(-0.82%)
Jan 19, 2010 9.484 9.622 9.406 9.501 7,246,440 -0.01(-0.09%)
Jan 15, 2010 9.726 9.510 9.510 9.510 5,887,312 -0.20(-2.05%)
Jan 14, 2010 9.778 9.864 9.639 9.708 7,353,590 -0.08(-0.80%)
Jan 13, 2010 9.371 9.821 9.350 9.786 12,094,492 +0.36(+3.85%)
Jan 12, 2010 9.397 9.440 9.146 9.423 6,769,033 -0.06(-0.64%)
Jan 11, 2010 9.535 9.682 9.414 9.484 6,805,355 -0.05(-0.54%)
Jan 08, 2010 9.622 9.743 9.432 9.535 10,213,115 -0.16(-1.61%)
Jan 07, 2010 9.181 9.795 9.146 9.691 22,491,368 +0.73(+8.10%)
Jan 06, 2010 8.939 9.069 8.809 8.965 6,210,179 +0.00(+0.00%)
Jan 05, 2010 8.844 8.982 8.645 8.965 8,138,037 +0.11(+1.27%)
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.