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

PulteGroup (NY: PHM )

110.69 -0.45 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Aug 31, 2010 6.959 7.184 6.881 6.977 43,736 +0.00(+0.00%)
Aug 30, 2010 7.046 7.175 6.968 6.977 5,984,750 -0.09(-1.22%)
Aug 27, 2010 6.847 7.106 6.752 7.063 7,506,030 +0.13(+1.87%)
Aug 26, 2010 6.933 7.028 6.795 6.933 347 -0.05(-0.74%)
Aug 25, 2010 6.769 7.028 6.683 6.985 7,939,112 +0.21(+3.06%)
Aug 24, 2010 6.760 6.942 6.657 6.778 519 -0.08(-1.13%)
Aug 23, 2010 7.037 7.037 6.830 6.856 5,505,832 -0.10(-1.37%)
Aug 20, 2010 6.951 6.998 6.873 6.951 3,550,803 -0.07(-0.99%)
Aug 19, 2010 7.158 7.193 6.968 7.020 519 -0.21(-2.87%)
Aug 18, 2010 7.132 7.348 7.046 7.227 5,419,741 +0.07(+0.97%)
Aug 17, 2010 6.977 7.249 6.942 7.158 6,886,413 +0.26(+3.76%)
Aug 16, 2010 6.933 7.054 6.847 6.899 5,696,109 -0.10(-1.48%)
Aug 13, 2010 7.002 7.054 6.838 7.002 6,860,578 +0.14(+2.02%)
Aug 12, 2010 6.994 7.089 6.847 6.864 7,187,048 -0.25(-3.52%)
Aug 11, 2010 7.270 7.270 7.098 7.115 2,761 -0.44(-5.84%)
Aug 10, 2010 7.530 7.608 7.383 7.556 5,730,829 -0.10(-1.24%)
Aug 09, 2010 7.564 7.746 7.556 7.651 6,372,276 +0.16(+2.08%)
Aug 06, 2010 7.495 7.530 7.262 7.495 6,254,767 +0.10(+1.28%)
Aug 05, 2010 7.210 7.443 7.130 7.400 7,653,424 +0.16(+2.15%)
Aug 04, 2010 7.547 7.590 7.245 7.245 10,602,971 -0.04(-0.59%)
Aug 03, 2010 7.746 7.746 7.288 7.288 1,348 -0.48(-6.12%)
Aug 02, 2010 7.737 7.858 7.530 7.763 7,149,962 +0.17(+2.28%)
Jul 30, 2010 7.590 7.711 7.400 7.590 8,840,329 -0.02(-0.23%)
Jul 29, 2010 7.547 7.677 7.366 7.608 10,604,783 -0.12(-1.57%)
Jul 28, 2010 7.729 7.806 7.357 7.729 426 +0.00(+0.00%)
Jul 27, 2010 7.729 8.049 7.703 7.729 415 -0.11(-1.43%)
Jul 26, 2010 7.547 7.936 7.487 7.841 13,052,690 +0.35(+4.73%)
Jul 23, 2010 7.210 7.513 7.141 7.487 7,562,168 +0.28(+3.84%)
Jul 22, 2010 7.046 7.340 7.046 7.210 8,147,145 +0.25(+3.60%)
Jul 21, 2010 7.236 7.305 6.916 6.959 9,378,281 -0.22(-3.01%)
Jul 20, 2010 7.175 7.236 6.716 7.175 9,400,952 +0.32(+4.67%)
Jul 19, 2010 7.002 7.098 6.769 6.856 13,800,998 -0.10(-1.49%)
Jul 16, 2010 6.959 7.357 6.942 6.959 8,915,512 -0.31(-4.28%)
Jul 15, 2010 7.391 7.404 7.175 7.270 10,912,219 -0.11(-1.52%)
Jul 14, 2010 7.556 7.556 7.279 7.383 231 -0.22(-2.95%)
Jul 13, 2010 7.452 7.668 7.400 7.608 1,156 +0.39(+5.39%)
Jul 12, 2010 7.417 7.435 7.149 7.219 6,860,609 -0.22(-2.91%)
Jul 09, 2010 7.435 7.452 7.115 7.435 7,566,846 +0.28(+3.86%)
Jul 08, 2010 7.400 7.478 7.002 7.158 20,001,726 -0.19(-2.59%)
Jul 07, 2010 7.046 7.357 7.028 7.348 11,597,457 +0.31(+4.42%)
Jul 06, 2010 7.227 7.305 6.968 7.037 458 -0.02(-0.25%)
Jul 02, 2010 7.054 7.296 6.994 7.054 9,254,579 -0.20(-2.74%)
Jul 01, 2010 7.253 7.318 6.985 7.253 14,774,179 +0.10(+1.33%)
Jun 30, 2010 7.219 7.374 7.124 7.158 6,027 -0.08(-1.08%)
Jun 29, 2010 7.513 7.625 7.210 7.236 12,589,766 -0.48(-6.17%)
Jun 25, 2010 7.711 7.763 7.513 7.711 12,507,656 -0.08(-1.00%)
Jun 24, 2010 7.798 7.988 7.681 7.789 10,327,747 -0.03(-0.44%)
Jun 23, 2010 7.651 7.958 7.478 7.824 13,404,141 +0.16(+2.14%)
Jun 22, 2010 7.884 8.005 7.625 7.660 578 -0.25(-3.17%)
Jun 21, 2010 8.187 8.273 7.876 7.910 7,821,668 -0.18(-2.24%)
Jun 18, 2010 8.092 8.282 8.023 8.092 11,172,247 -0.13(-1.58%)
Jun 17, 2010 8.438 8.438 8.057 8.221 8,158,983 -0.21(-2.46%)
Jun 16, 2010 8.446 8.671 8.265 8.429 10,740,452 -0.16(-1.81%)
Jun 15, 2010 8.334 8.602 8.195 8.585 1,388 +0.39(+4.75%)
Jun 14, 2010 8.541 8.541 8.144 8.195 12,213,293 -0.06(-0.73%)
Jun 11, 2010 8.351 8.420 8.049 8.256 15,325,288 -0.19(-2.25%)
Jun 10, 2010 8.083 8.619 7.979 8.446 19,536,924 +0.52(+6.54%)
Jun 09, 2010 8.230 8.355 7.889 7.927 12,468,049 -0.20(-2.45%)
Jun 08, 2010 8.083 8.239 7.893 8.126 12,349,584 +0.00(+0.00%)
Jun 07, 2010 8.524 8.628 8.109 8.126 8,608,394 -0.36(-4.28%)
Jun 04, 2010 8.489 8.783 8.438 8.489 13,830,841 -0.42(-4.75%)
Jun 03, 2010 9.276 9.345 8.896 8.913 11,383,747 -0.37(-4.00%)
Jun 02, 2010 9.077 9.319 9.012 9.285 8,270,819 +0.24(+2.68%)
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.