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 30, 2012 8.040 8.100 7.642 7.651 11,356,291 -0.35(-4.43%)
Mar 29, 2012 8.049 8.066 7.685 8.005 18,240,534 -0.19(-2.32%)
Mar 28, 2012 7.867 8.195 7.832 8.195 21,424,040 +0.36(+4.64%)
Mar 27, 2012 7.755 8.083 7.746 7.832 16,178,199 +0.23(+3.07%)
Mar 26, 2012 7.798 7.858 7.443 7.599 12,521,221 -0.08(-1.01%)
Mar 23, 2012 7.538 7.789 7.201 7.677 22,548,914 -0.21(-2.63%)
Mar 22, 2012 7.988 8.023 7.772 7.884 11,271,269 -0.23(-2.88%)
Mar 21, 2012 8.057 8.256 7.988 8.118 8,319,491 +0.16(+1.95%)
Mar 20, 2012 7.867 8.014 7.737 7.962 13,581,309 +0.04(+0.55%)
Mar 19, 2012 8.092 8.239 7.884 7.919 15,473,737 -0.11(-1.40%)
Mar 16, 2012 8.368 8.377 8.031 8.031 15,396,668 -0.28(-3.33%)
Mar 15, 2012 8.118 8.342 8.014 8.308 10,236,322 +0.23(+2.89%)
Mar 14, 2012 8.204 8.291 7.971 8.074 10,929,181 -0.12(-1.48%)
Mar 13, 2012 7.919 8.195 7.919 8.195 15,272,619 +0.36(+4.64%)
Mar 12, 2012 7.988 8.005 7.832 7.832 8,859,042 +0.03(+0.44%)
Mar 09, 2012 7.841 8.057 7.746 7.798 17,548,942 +0.09(+1.12%)
Mar 08, 2012 7.461 7.746 7.435 7.711 11,520,392 +0.36(+4.94%)
Mar 07, 2012 7.098 7.383 7.089 7.348 7,508,824 +0.29(+4.04%)
Mar 06, 2012 7.132 7.149 6.994 7.063 11,590,999 -0.22(-3.08%)
Mar 05, 2012 7.279 7.435 7.180 7.288 6,894,261 -0.03(-0.35%)
Mar 02, 2012 7.417 7.564 7.288 7.314 7,364,899 -0.11(-1.51%)
Mar 01, 2012 7.616 7.772 7.366 7.426 10,602,438 -0.20(-2.61%)
Feb 29, 2012 7.167 7.711 7.167 7.625 17,071,220 +0.45(+6.27%)
Feb 28, 2012 7.348 7.374 7.141 7.175 9,272,293 -0.20(-2.70%)
Feb 27, 2012 7.236 7.508 7.193 7.374 13,575,355 +0.03(+0.47%)
Feb 24, 2012 7.608 7.668 7.305 7.340 10,581,504 -0.21(-2.75%)
Feb 23, 2012 7.210 7.556 7.115 7.547 12,304,297 +0.35(+4.80%)
Feb 22, 2012 7.409 7.547 7.167 7.201 18,428,656 -0.22(-3.03%)
Feb 21, 2012 7.781 7.824 7.400 7.426 15,057,082 -0.28(-3.59%)
Feb 17, 2012 7.668 7.806 7.651 7.703 10,719,569 +0.03(+0.45%)
Feb 16, 2012 7.625 7.737 7.391 7.668 19,064,932 -0.14(-1.77%)
Feb 15, 2012 7.902 8.049 7.755 7.806 26,460,664 -0.04(-0.55%)
Feb 14, 2012 7.789 7.867 7.651 7.850 13,563,929 -0.01(-0.11%)
Feb 13, 2012 7.703 7.884 7.582 7.858 20,119,886 +0.26(+3.41%)
Feb 10, 2012 7.711 7.832 7.530 7.599 15,846,506 -0.24(-3.09%)
Feb 09, 2012 7.530 7.850 7.443 7.841 25,918,766 +0.36(+4.86%)
Feb 08, 2012 7.270 7.513 7.184 7.478 18,893,166 +0.24(+3.35%)
Feb 07, 2012 7.115 7.374 7.020 7.236 14,103,829 +0.10(+1.33%)
Feb 06, 2012 7.063 7.366 7.054 7.141 15,127,692 -0.03(-0.48%)
Feb 03, 2012 6.977 7.270 6.933 7.175 24,444,740 +0.48(+7.10%)
Feb 02, 2012 6.605 6.778 6.484 6.700 21,267,440 -0.07(-1.02%)
Feb 01, 2012 6.536 6.830 6.449 6.769 16,645,678 +0.33(+5.10%)
Jan 31, 2012 6.674 6.795 6.415 6.441 14,204,284 -0.16(-2.36%)
Jan 30, 2012 6.613 6.648 6.510 6.596 10,918,555 -0.14(-2.05%)
Jan 27, 2012 6.691 6.856 6.613 6.734 9,778,415 -0.01(-0.13%)
Jan 26, 2012 6.977 7.184 6.665 6.743 13,062,647 -0.16(-2.38%)
Jan 25, 2012 6.700 6.942 6.642 6.907 16,233,750 +0.20(+2.96%)
Jan 24, 2012 6.337 6.743 6.311 6.709 12,891,663 +0.29(+4.58%)
Jan 23, 2012 6.588 6.700 6.302 6.415 20,683,454 -0.29(-4.38%)
Jan 20, 2012 7.002 7.020 6.648 6.709 15,075,986 -0.28(-3.96%)
Jan 19, 2012 6.890 7.046 6.795 6.985 19,902,140 +0.12(+1.76%)
Jan 18, 2012 6.466 7.011 6.406 6.864 26,307,410 +0.38(+5.87%)
Jan 17, 2012 6.674 6.717 6.380 6.484 14,839,242 -0.10(-1.57%)
Jan 13, 2012 6.449 6.622 6.406 6.588 13,232,109 -0.06(-0.91%)
Jan 12, 2012 6.691 6.717 6.432 6.648 13,462,228 -0.01(-0.13%)
Jan 11, 2012 6.363 6.700 6.354 6.657 24,140,736 +0.31(+4.90%)
Jan 10, 2012 6.397 6.570 6.294 6.345 14,231,675 +0.08(+1.24%)
Jan 09, 2012 6.181 6.311 6.077 6.268 9,614,640 +0.13(+2.11%)
Jan 06, 2012 6.112 6.294 6.060 6.138 15,689,885 +0.05(+0.85%)
Jan 05, 2012 5.619 6.121 5.576 6.086 16,836,622 +0.43(+7.65%)
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.