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

PulteGroup (NY: PHM )

119.07 +0.41 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 30, 2009 9.301 9.392 8.721 8.790 0 -0.42(-4.52%)
Jan 29, 2009 9.968 10.17 9.154 9.206 8,206,759 -0.88(-8.76%)
Jan 28, 2009 9.474 10.44 9.466 10.09 11,175,814 +0.80(+8.57%)
Jan 27, 2009 9.535 9.873 9.111 9.292 6,197,824 -0.23(-2.45%)
Jan 26, 2009 9.370 9.959 9.154 9.526 9,818,312 +0.23(+2.42%)
Jan 23, 2009 8.790 9.587 8.712 9.301 9,589,613 +0.16(+1.80%)
Jan 22, 2009 8.799 9.422 8.799 9.136 9,150,566 -0.04(-0.47%)
Jan 21, 2009 9.223 9.284 8.400 9.180 10,895,171 +0.16(+1.83%)
Jan 20, 2009 9.621 9.699 8.833 9.015 11,148,586 -0.64(-6.64%)
Jan 16, 2009 9.691 9.899 9.015 9.656 0 +0.42(+4.60%)
Jan 15, 2009 8.833 9.734 8.491 9.232 13,955,183 +0.34(+3.80%)
Jan 14, 2009 9.162 9.362 8.747 8.894 7,048,374 -0.60(-6.30%)
Jan 13, 2009 9.240 9.682 9.093 9.492 7,688,871 +0.20(+2.14%)
Jan 12, 2009 10.22 10.31 9.197 9.292 6,782,696 -0.88(-8.68%)
Jan 09, 2009 10.70 10.72 9.725 10.18 15,910,849 -0.52(-4.86%)
Jan 08, 2009 9.977 10.77 9.959 10.70 8,142,588 +0.26(+2.49%)
Jan 07, 2009 10.76 11.04 10.22 10.44 7,661,266 -0.68(-6.08%)
Jan 06, 2009 10.59 11.17 10.55 11.11 9,767,016 +0.60(+5.68%)
Jan 05, 2009 9.595 10.65 9.448 10.51 8,462,471 +0.84(+8.68%)
Jan 02, 2009 9.604 9.751 9.093 9.673 0 +0.21(+2.20%)
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.