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

PulteGroup (NY: PHM )

141.86 -3.12 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 31, 2008 9.782 10.80 9.757 10.48 9,107,232 +0.44(+4.36%)
Jul 30, 2008 10.44 10.73 9.576 10.04 9,118,258 -0.09(-0.93%)
Jul 29, 2008 9.173 10.25 9.130 10.13 8,242,487 +0.93(+10.06%)
Jul 28, 2008 9.739 10.11 9.139 9.207 6,202,525 -0.50(-5.13%)
Jul 25, 2008 9.568 10.47 9.216 9.705 12,208,900 +0.24(+2.54%)
Jul 24, 2008 11.16 11.37 9.310 9.465 14,168,391 -1.53(-13.90%)
Jul 23, 2008 10.55 11.37 10.49 10.99 12,892,635 +0.30(+2.81%)
Jul 22, 2008 9.825 10.73 9.551 10.69 13,222,238 +0.65(+6.50%)
Jul 21, 2008 9.782 10.20 9.705 10.04 8,997,211 +0.27(+2.81%)
Jul 18, 2008 9.645 10.19 9.302 9.765 11,357,279 +0.01(+0.09%)
Jul 17, 2008 9.842 9.911 8.667 9.757 20,217,542 +0.57(+6.26%)
Jul 16, 2008 7.817 9.302 7.723 9.182 12,173,772 +1.36(+17.32%)
Jul 15, 2008 7.731 8.083 7.135 7.826 15,598,645 -0.13(-1.62%)
Jul 14, 2008 7.929 8.118 7.620 7.955 12,407,445 +0.35(+4.63%)
Jul 11, 2008 7.628 8.058 7.225 7.603 18,144,112 -0.18(-2.32%)
Jul 10, 2008 8.452 8.487 7.663 7.783 12,780,967 -0.63(-7.54%)
Jul 09, 2008 8.838 9.302 8.392 8.418 15,322,922 -0.33(-3.73%)
Jul 08, 2008 7.783 8.744 7.663 8.744 10,464,544 +0.90(+11.49%)
Jul 07, 2008 8.332 8.538 7.500 7.843 8,851,605 -0.48(-5.77%)
Jul 04, 2008 8.049 8.409 7.826 8.324 6,363,222 +0.00(+0.00%)
Jul 03, 2008 8.049 8.409 7.826 8.324 6,363,222 +0.31(+3.85%)
Jul 02, 2008 8.366 8.547 8.006 8.015 7,672,334 -0.41(-4.89%)
Jul 01, 2008 8.066 8.427 7.852 8.427 15,356,141 +0.16(+1.97%)
Jun 30, 2008 8.787 8.796 8.212 8.263 11,727,314 -0.38(-4.37%)
Jun 27, 2008 8.924 8.924 8.435 8.641 10,506,568 -0.26(-2.89%)
Jun 26, 2008 9.388 9.439 8.838 8.898 12,011,629 -0.63(-6.58%)
Jun 25, 2008 9.662 10.12 9.422 9.525 11,434,409 +0.06(+0.63%)
Jun 24, 2008 9.448 9.928 8.847 9.465 11,481,924 +0.45(+5.05%)
Jun 23, 2008 9.594 9.782 8.950 9.010 10,192,777 -0.58(-6.08%)
Jun 20, 2008 9.662 9.885 9.508 9.594 6,268,580 -0.38(-3.79%)
Jun 19, 2008 9.662 10.04 9.439 9.971 8,400,448 +0.33(+3.38%)
Jun 18, 2008 9.147 9.825 9.113 9.645 11,765,475 +0.24(+2.55%)
Jun 17, 2008 9.259 9.430 8.890 9.405 11,092,339 +0.25(+2.72%)
Jun 16, 2008 9.096 9.430 9.053 9.156 8,442,288 -0.09(-1.02%)
Jun 13, 2008 9.104 9.413 9.053 9.250 6,497,896 +0.22(+2.47%)
Jun 12, 2008 8.778 9.242 8.761 9.027 8,792,748 +0.30(+3.44%)
Jun 11, 2008 9.533 9.542 8.693 8.727 11,358,344 -0.71(-7.55%)
Jun 10, 2008 9.173 9.619 8.796 9.439 12,394,618 +0.32(+3.48%)
Jun 09, 2008 9.430 9.739 8.813 9.122 13,079,661 -0.21(-2.21%)
Jun 06, 2008 10.27 10.27 9.267 9.328 12,784,564 -1.05(-10.09%)
Jun 05, 2008 10.63 10.85 10.06 10.37 9,587,124 -0.27(-2.50%)
Jun 04, 2008 10.60 11.04 10.51 10.64 9,384,776 -0.24(-2.21%)
Jun 03, 2008 10.57 10.98 10.43 10.88 9,249,528 +0.42(+4.02%)
Jun 02, 2008 10.39 10.50 9.963 10.46 7,497,779 -0.03(-0.33%)
May 30, 2008 10.65 10.83 10.30 10.49 4,806,417 -0.14(-1.29%)
May 29, 2008 10.72 10.84 10.45 10.63 8,443,840 -0.19(-1.74%)
May 28, 2008 10.97 10.97 10.43 10.82 4,917,700 +0.08(+0.72%)
May 27, 2008 10.60 10.83 10.44 10.74 5,470,901 +0.17(+1.62%)
May 26, 2008 10.72 10.75 10.13 10.57 0 +0.00(+0.00%)
May 23, 2008 10.72 10.75 10.13 10.57 7,831,512 -0.24(-2.22%)
May 22, 2008 11.13 11.29 10.64 10.81 7,494,316 -0.15(-1.33%)
May 21, 2008 11.57 11.86 10.89 10.96 8,721,247 -0.73(-6.24%)
May 20, 2008 12.19 12.19 11.57 11.69 6,245,826 -0.55(-4.49%)
May 19, 2008 12.53 12.70 12.10 12.24 4,832,642 -0.39(-3.12%)
May 16, 2008 12.85 12.87 12.14 12.63 7,521,855 +0.23(+1.87%)
May 15, 2008 11.82 12.51 11.71 12.40 7,571,695 +0.58(+4.94%)
May 14, 2008 11.08 11.95 11.06 11.82 8,884,464 +0.76(+6.83%)
May 13, 2008 11.51 11.60 11.01 11.06 6,674,821 -0.42(-3.66%)
May 12, 2008 11.20 11.50 11.08 11.48 4,553,868 +0.31(+2.76%)
May 09, 2008 11.25 11.54 11.03 11.17 3,018,392 -0.21(-1.81%)
May 08, 2008 11.77 11.84 11.23 11.38 6,640,631 -0.37(-3.14%)
May 07, 2008 12.44 12.51 11.69 11.75 6,160,280 -0.72(-5.78%)
May 06, 2008 12.10 12.52 11.87 12.47 8,489,133 +0.10(+0.83%)
May 05, 2008 12.06 12.61 12.06 12.37 6,379,855 +0.20(+1.62%)
May 02, 2008 12.37 12.43 11.91 12.17 6,649,611 +0.06(+0.50%)
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.