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 (%)
Sep 30, 2008 12.16 12.45 11.58 12.02 15,155,735 +0.07(+0.58%)
Sep 29, 2008 13.92 13.93 11.83 11.95 17,132,438 -2.00(-14.36%)
Sep 26, 2008 12.51 14.25 12.51 13.95 0 +0.52(+3.91%)
Sep 25, 2008 13.22 13.56 12.79 13.43 12,141,879 +0.47(+3.65%)
Sep 24, 2008 12.92 13.14 12.45 12.95 13,328,843 +0.41(+3.29%)
Sep 23, 2008 13.04 13.60 12.05 12.54 11,552,958 -0.54(-4.14%)
Sep 22, 2008 14.90 14.90 13.00 13.08 15,514,373 -1.70(-11.52%)
Sep 19, 2008 15.37 19.94 13.60 14.79 0 +0.79(+5.64%)
Sep 18, 2008 13.13 14.41 11.28 14.00 19,086,124 +1.66(+13.50%)
Sep 17, 2008 13.57 13.82 12.28 12.33 13,822,420 -1.60(-11.46%)
Sep 16, 2008 12.97 14.39 12.79 13.93 16,614,052 +0.36(+2.66%)
Sep 15, 2008 13.15 14.39 13.15 13.57 15,657,735 -0.55(-3.89%)
Sep 12, 2008 13.79 14.47 13.52 14.12 0 +0.07(+0.49%)
Sep 11, 2008 12.92 14.26 12.80 14.05 17,998,670 +0.75(+5.61%)
Sep 10, 2008 12.79 13.64 12.18 13.30 15,457,148 +0.63(+4.94%)
Sep 09, 2008 13.43 13.89 12.34 12.67 20,044,490 -1.24(-8.94%)
Sep 08, 2008 13.97 14.29 12.89 13.92 29,482,630 +1.41(+11.25%)
Sep 05, 2008 11.78 12.64 11.26 12.51 0 +0.54(+4.52%)
Sep 04, 2008 12.38 12.65 11.76 11.97 10,092,161 -0.74(-5.81%)
Sep 03, 2008 12.66 12.87 12.16 12.71 9,099,935 +0.03(+0.20%)
Sep 02, 2008 12.88 13.61 12.33 12.68 12,068,171 +0.23(+1.86%)
Aug 29, 2008 11.98 12.58 11.85 12.45 0 +0.34(+2.83%)
Aug 28, 2008 11.36 12.25 11.31 12.11 10,635,540 +0.85(+7.55%)
Aug 27, 2008 10.99 11.58 10.99 11.26 10,166,478 +0.32(+2.90%)
Aug 26, 2008 11.28 11.65 10.77 10.94 8,326,823 -0.38(-3.34%)
Aug 25, 2008 11.60 11.90 11.27 11.32 7,969,493 -0.40(-3.44%)
Aug 22, 2008 11.48 11.76 10.98 11.72 0 +0.37(+3.25%)
Aug 21, 2008 10.62 11.46 10.43 11.35 8,170,242 +0.39(+3.60%)
Aug 20, 2008 10.47 11.02 10.22 10.96 8,908,680 +0.60(+5.80%)
Aug 19, 2008 10.43 10.66 10.33 10.36 6,969,245 -0.39(-3.67%)
Aug 18, 2008 11.36 11.40 10.67 10.75 6,748,926 -0.51(-4.57%)
Aug 15, 2008 11.45 12.07 11.14 11.27 0 -0.07(-0.61%)
Aug 14, 2008 10.50 11.46 10.39 11.34 8,573,257 +0.70(+6.62%)
Aug 13, 2008 10.73 10.98 10.33 10.63 7,245,039 -0.07(-0.64%)
Aug 12, 2008 11.16 11.47 10.52 10.70 8,029,854 -0.66(-5.82%)
Aug 11, 2008 11.10 11.97 10.98 11.36 9,812,163 +0.24(+2.16%)
Aug 08, 2008 10.57 11.34 10.47 11.12 9,436,360 +0.45(+4.18%)
Aug 07, 2008 10.38 10.94 9.997 10.67 10,481,319 +0.14(+1.30%)
Aug 06, 2008 10.45 10.86 10.13 10.54 7,245,740 -0.01(-0.08%)
Aug 05, 2008 10.30 10.61 9.971 10.55 8,945,703 +0.60(+6.04%)
Aug 04, 2008 10.29 10.29 9.671 9.945 9,184,860 -0.36(-3.50%)
Aug 01, 2008 10.64 10.67 9.954 10.31 8,317,086 -0.17(-1.64%)
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%)
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.