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

PulteGroup (NY: PHM )

113.80 +2.44 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2010 9.873 9.925 9.717 9.743 6,171,612 -0.16(-1.57%)
Mar 30, 2010 10.05 10.20 9.864 9.899 5,105,428 -0.16(-1.63%)
Mar 29, 2010 10.18 10.21 9.959 10.06 4,765,307 -0.09(-0.85%)
Mar 26, 2010 10.09 10.31 10.05 10.15 7,236,448 +0.10(+0.95%)
Mar 25, 2010 10.20 10.31 10.04 10.05 7,686,754 -0.03(-0.34%)
Mar 24, 2010 10.01 10.23 9.959 10.09 10,829,922 +0.16(+1.57%)
Mar 23, 2010 9.977 9.985 9.699 9.933 9,293,892 +0.05(+0.53%)
Mar 22, 2010 9.656 9.977 9.578 9.881 7,869,654 +0.18(+1.88%)
Mar 19, 2010 9.803 10.09 9.691 9.699 10,289,417 -0.26(-2.61%)
Mar 18, 2010 9.942 10.05 9.864 9.959 5,101,241 +0.03(+0.26%)
Mar 17, 2010 9.907 10.02 9.864 9.933 6,132,657 +0.07(+0.70%)
Mar 16, 2010 9.621 9.959 9.569 9.864 6,603,192 +0.25(+2.61%)
Mar 15, 2010 9.526 9.639 9.500 9.613 4,153,920 -0.11(-1.16%)
Mar 12, 2010 9.951 9.951 9.656 9.725 5,667,932 -0.16(-1.58%)
Mar 11, 2010 9.812 9.890 9.604 9.881 5,652,062 +0.04(+0.44%)
Mar 10, 2010 9.959 10.05 9.760 9.838 6,838,360 -0.11(-1.13%)
Mar 09, 2010 9.821 10.07 9.803 9.951 5,605,304 +0.06(+0.61%)
Mar 08, 2010 9.725 9.951 9.656 9.890 7,551,321 +0.16(+1.69%)
Mar 05, 2010 9.518 9.760 9.422 9.725 6,248,269 +0.31(+3.31%)
Mar 04, 2010 9.466 9.578 9.344 9.414 3,994,299 -0.05(-0.55%)
Mar 03, 2010 9.327 9.544 9.325 9.466 4,633,674 +0.14(+1.49%)
Mar 02, 2010 9.396 9.595 9.318 9.327 4,767,938 -0.13(-1.37%)
Mar 01, 2010 9.422 9.540 9.379 9.457 4,639,753 +0.08(+0.83%)
Feb 26, 2010 9.258 9.422 9.050 9.379 7,096,415 +0.11(+1.22%)
Feb 25, 2010 9.154 9.310 9.093 9.266 7,238,977 -0.10(-1.02%)
Feb 24, 2010 9.561 9.613 9.093 9.362 10,454,672 -0.14(-1.46%)
Feb 23, 2010 9.873 9.942 9.396 9.500 7,784,329 -0.36(-3.60%)
Feb 22, 2010 9.907 10.04 9.751 9.855 5,080,170 -0.04(-0.44%)
Feb 19, 2010 9.899 10.03 9.829 9.899 6,195,426 -0.05(-0.52%)
Feb 18, 2010 10.06 10.06 9.847 9.951 4,995,895 -0.10(-1.03%)
Feb 17, 2010 10.16 10.24 9.881 10.05 7,600,071 -0.04(-0.43%)
Feb 16, 2010 9.925 10.10 9.760 10.10 9,063,233 -0.07(-0.68%)
Feb 12, 2010 9.994 10.17 10.17 10.17 7,560,936 +0.03(+0.26%)
Feb 11, 2010 9.699 10.18 9.647 10.14 10,150,728 +0.42(+4.27%)
Feb 10, 2010 9.552 9.847 9.388 9.725 16,063,221 +0.13(+1.35%)
Feb 09, 2010 9.587 9.743 9.206 9.595 20,276,882 +0.09(+0.91%)
Feb 08, 2010 9.457 9.925 9.266 9.509 11,651,865 +0.09(+0.92%)
Feb 05, 2010 9.440 9.487 9.111 9.422 12,760,601 -0.03(-0.37%)
Feb 04, 2010 9.717 9.743 9.431 9.457 8,893,650 -0.39(-3.96%)
Feb 03, 2010 10.14 10.21 9.725 9.847 9,830,573 +0.02(+0.18%)
Feb 02, 2010 9.370 9.881 9.362 9.829 12,709,152 +0.79(+8.72%)
Feb 01, 2010 9.111 9.154 8.955 9.041 7,978,409 -0.07(-0.76%)
Jan 29, 2010 9.188 9.379 9.093 9.111 11,549,847 -0.03(-0.38%)
Jan 28, 2010 9.007 9.223 8.807 9.145 11,836,367 +0.20(+2.23%)
Jan 27, 2010 8.929 8.981 8.703 8.946 12,864,338 -0.02(-0.19%)
Jan 26, 2010 8.816 9.041 8.781 8.963 9,046,019 +0.10(+1.17%)
Jan 25, 2010 8.946 9.007 8.686 8.859 11,376,579 +0.01(+0.10%)
Jan 22, 2010 9.085 9.336 8.825 8.851 10,237,426 -0.26(-2.85%)
Jan 21, 2010 9.440 9.500 9.085 9.111 13,549,566 -0.33(-3.49%)
Jan 20, 2010 9.448 9.535 9.310 9.440 7,708,635 -0.08(-0.82%)
Jan 19, 2010 9.500 9.639 9.422 9.518 7,233,773 -0.01(-0.09%)
Jan 15, 2010 9.743 9.526 9.526 9.526 5,877,020 -0.20(-2.05%)
Jan 14, 2010 9.795 9.881 9.656 9.725 7,340,735 -0.08(-0.80%)
Jan 13, 2010 9.388 9.838 9.366 9.803 12,073,349 +0.36(+3.85%)
Jan 12, 2010 9.414 9.457 9.162 9.440 6,757,200 -0.06(-0.64%)
Jan 11, 2010 9.552 9.699 9.431 9.500 6,793,458 -0.05(-0.54%)
Jan 08, 2010 9.639 9.760 9.448 9.552 10,195,262 -0.16(-1.61%)
Jan 07, 2010 9.197 9.812 9.162 9.708 22,452,050 +0.73(+8.10%)
Jan 06, 2010 8.955 9.085 8.825 8.981 6,199,323 +0.00(+0.00%)
Jan 05, 2010 8.859 8.998 8.660 8.981 8,123,810 +0.11(+1.27%)
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.