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

PulteGroup (NY: PHM )

111.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2009 8.686 8.660 8.660 8.660 5,328,878 -0.04(-0.50%)
Dec 30, 2009 8.591 8.729 8.505 8.703 4,688,781 +0.07(+0.80%)
Dec 29, 2009 8.539 8.660 8.400 8.634 4,675,338 +0.09(+1.01%)
Dec 28, 2009 8.799 8.816 8.496 8.548 5,503,825 -0.24(-2.76%)
Dec 24, 2009 8.790 8.825 8.695 8.790 2,157,584 +0.08(+0.89%)
Dec 23, 2009 8.669 8.807 8.626 8.712 12,707,435 +0.17(+2.03%)
Dec 22, 2009 8.219 8.686 8.141 8.539 13,718,325 +0.43(+5.36%)
Dec 21, 2009 8.115 8.193 7.993 8.105 7,778,070 +0.07(+0.85%)
Dec 18, 2009 8.037 8.219 7.924 8.037 10,420,749 +0.05(+0.65%)
Dec 17, 2009 7.985 8.080 7.889 7.985 6,586,569 +0.18(+2.33%)
Dec 16, 2009 7.846 8.123 7.768 7.803 10,283,957 +0.10(+1.35%)
Dec 15, 2009 7.725 7.820 7.656 7.699 7,654,949 -0.03(-0.45%)
Dec 14, 2009 7.664 7.768 7.656 7.734 6,355,374 +0.09(+1.13%)
Dec 11, 2009 7.682 7.699 7.552 7.647 14,166,870 -0.01(-0.11%)
Dec 10, 2009 7.794 7.837 7.569 7.656 11,632,241 -0.08(-1.01%)
Dec 09, 2009 7.803 7.837 7.630 7.734 6,162,257 +0.04(+0.56%)
Dec 08, 2009 7.785 7.907 7.664 7.690 7,362,656 -0.14(-1.77%)
Dec 07, 2009 7.829 7.941 7.725 7.829 6,717,286 -0.03(-0.33%)
Dec 04, 2009 8.011 8.097 7.811 7.855 10,588,458 +0.00(+0.00%)
Dec 03, 2009 8.080 8.167 7.837 7.855 7,571,378 -0.21(-2.58%)
Dec 02, 2009 8.167 8.262 7.950 8.063 5,558,276 +0.00(+0.00%)
Dec 01, 2009 7.967 8.158 7.959 8.063 6,377,555 +0.15(+1.86%)
Nov 30, 2009 7.915 7.976 7.863 7.915 7,045,450 +0.03(+0.33%)
Nov 27, 2009 7.872 8.002 7.794 7.889 3,688,284 -0.26(-3.19%)
Nov 25, 2009 8.071 8.210 8.028 8.149 4,486,419 +0.10(+1.18%)
Nov 24, 2009 8.262 8.279 7.985 8.054 9,862,532 -0.23(-2.72%)
Nov 23, 2009 8.314 8.513 8.210 8.279 7,600,502 +0.09(+1.06%)
Nov 20, 2009 8.158 8.322 8.054 8.193 10,551,566 -0.31(-3.67%)
Nov 19, 2009 8.643 8.643 8.357 8.504 7,328,706 -0.19(-2.19%)
Nov 18, 2009 8.565 8.773 8.374 8.695 12,845,398 +0.38(+4.58%)
Nov 17, 2009 8.452 8.487 8.219 8.314 9,629,087 -0.19(-2.24%)
Nov 16, 2009 8.582 8.660 8.426 8.504 6,740,852 +0.11(+1.34%)
Nov 13, 2009 8.574 8.660 8.322 8.392 8,789,699 -0.08(-0.92%)
Nov 12, 2009 8.920 8.920 8.435 8.470 11,042,496 -0.39(-4.40%)
Nov 11, 2009 8.444 8.937 8.418 8.859 16,720,859 +0.67(+8.14%)
Nov 10, 2009 8.530 8.617 8.132 8.193 10,018,785 -0.29(-3.47%)
Nov 09, 2009 8.513 8.548 8.227 8.487 10,953,128 +0.13(+1.55%)
Nov 06, 2009 8.201 8.565 8.141 8.357 12,044,207 +0.48(+6.16%)
Nov 05, 2009 8.478 8.643 7.837 7.872 18,520,194 -0.40(-4.82%)
Nov 04, 2009 7.898 8.600 7.794 8.270 16,362,143 +0.28(+3.47%)
Nov 03, 2009 7.751 8.136 7.682 7.993 9,963,063 +0.19(+2.44%)
Nov 02, 2009 7.907 8.028 7.500 7.803 11,264,810 +0.00(+0.00%)
Oct 30, 2009 8.028 8.089 7.725 7.803 8,663,984 -0.28(-3.43%)
Oct 29, 2009 8.115 8.253 7.916 8.080 9,738,847 +0.20(+2.53%)
Oct 28, 2009 8.331 8.331 7.829 7.881 10,661,868 -0.42(-5.01%)
Oct 27, 2009 8.465 8.548 8.236 8.296 8,390,210 -0.10(-1.24%)
Oct 26, 2009 8.755 8.885 8.296 8.400 9,527,702 -0.33(-3.77%)
Oct 23, 2009 8.790 8.823 8.643 8.729 10,699,755 -0.31(-3.45%)
Oct 22, 2009 8.513 9.162 8.322 9.041 11,979,532 +0.55(+6.53%)
Oct 21, 2009 8.764 8.929 8.470 8.487 8,377,583 -0.24(-2.78%)
Oct 20, 2009 8.799 8.885 8.669 8.729 10,734,601 -0.46(-5.00%)
Oct 19, 2009 9.353 9.414 9.111 9.188 5,021,341 -0.08(-0.84%)
Oct 16, 2009 9.301 9.396 9.180 9.266 7,426,221 -0.12(-1.29%)
Oct 15, 2009 9.431 9.518 9.344 9.388 4,896,609 -0.10(-1.00%)
Oct 14, 2009 9.440 9.526 9.310 9.483 8,493,240 +0.31(+3.43%)
Oct 13, 2009 8.937 9.422 8.903 9.169 8,019,413 +0.21(+2.29%)
Oct 12, 2009 9.059 9.214 8.920 8.963 4,303,836 -0.16(-1.80%)
Oct 09, 2009 9.093 9.284 8.894 9.128 5,381,305 +0.04(+0.48%)
Oct 08, 2009 8.825 9.310 8.825 9.085 10,123,719 +0.37(+4.27%)
Oct 07, 2009 9.136 9.136 8.608 8.712 10,497,744 -0.35(-3.82%)
Oct 06, 2009 9.162 9.388 8.981 9.059 6,986,256 +0.05(+0.58%)
Oct 05, 2009 9.015 9.240 8.885 9.007 5,358,574 +0.01(+0.10%)
Oct 02, 2009 9.085 9.180 8.868 8.998 6,874,822 -0.20(-2.17%)
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.