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

PulteGroup (NY: PHM )

111.14 -3.07 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 11.81 12.03 11.26 11.32 12,132,751 -0.19(-1.65%)
Apr 29, 2010 11.24 11.63 11.09 11.51 8,128,601 +0.39(+3.50%)
Apr 28, 2010 11.06 11.49 10.99 11.12 9,264,669 +0.20(+1.82%)
Apr 27, 2010 11.20 11.40 10.88 10.92 532 -0.35(-3.14%)
Apr 26, 2010 11.41 11.81 11.20 11.27 11,110,809 -0.13(-1.14%)
Apr 23, 2010 10.83 11.83 10.82 11.40 22,492,294 +0.61(+5.69%)
Apr 22, 2010 10.14 10.88 10.02 10.79 18,452,148 +0.61(+6.03%)
Apr 21, 2010 10.18 10.22 9.873 10.18 15,922 +0.27(+2.70%)
Apr 20, 2010 9.674 9.925 9.613 9.907 115 +0.30(+3.15%)
Apr 19, 2010 9.501 9.682 9.458 9.605 5,932,899 +0.01(+0.09%)
Apr 16, 2010 9.734 9.752 9.501 9.596 7,547,627 -0.15(-1.51%)
Apr 15, 2010 9.812 9.873 9.708 9.743 5,659,618 -0.10(-0.97%)
Apr 14, 2010 9.579 9.899 9.544 9.838 8,009,724 +0.30(+3.17%)
Apr 13, 2010 9.682 9.769 9.501 9.535 7,150,332 -0.17(-1.78%)
Apr 12, 2010 9.726 9.769 9.553 9.708 6,402,662 +0.05(+0.54%)
Apr 09, 2010 9.449 9.665 9.432 9.656 6,902,544 +0.24(+2.57%)
Apr 08, 2010 9.389 9.484 9.250 9.414 7,877,678 +0.01(+0.09%)
Apr 07, 2010 9.639 9.656 9.311 9.406 9,964,413 -0.24(-2.51%)
Apr 06, 2010 9.587 9.726 9.432 9.648 7,714,450 -0.22(-2.19%)
Apr 05, 2010 9.795 10.03 9.682 9.864 7,426,231 +0.25(+2.61%)
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.