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

PulteGroup (NY: PHM )

109.52 -2.74 (-2.44%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 25, 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, 2008 12.25 12.90 11.89 12.60 7,480,611 +0.44(+3.63%)
Mar 28, 2008 12.56 12.56 12.05 12.16 5,438,449 -0.33(-2.64%)
Mar 27, 2008 12.47 13.07 12.35 12.49 12,142,274 +0.20(+1.62%)
Mar 26, 2008 12.95 13.17 12.15 12.29 12,076,308 -0.74(-5.71%)
Mar 25, 2008 13.63 13.85 13.00 13.03 13,966,773 -0.37(-2.78%)
Mar 24, 2008 12.96 14.32 12.31 13.41 14,632,717 +0.70(+5.52%)
Mar 21, 2008 11.69 12.89 11.35 12.70 16,574,943 +0.00(+0.00%)
Mar 20, 2008 11.69 12.89 11.35 12.70 16,574,943 +1.35(+11.90%)
Mar 19, 2008 11.30 11.95 11.15 11.35 12,532,161 +0.13(+1.16%)
Mar 18, 2008 10.73 11.74 10.48 11.22 12,952,230 +1.13(+11.24%)
Mar 17, 2008 9.959 10.54 9.708 10.09 10,385,990 -0.51(-4.82%)
Mar 14, 2008 10.97 11.26 10.33 10.60 11,774,493 -0.37(-3.39%)
Mar 13, 2008 9.821 11.08 9.682 10.97 10,943,502 +0.76(+7.46%)
Mar 12, 2008 10.93 11.00 10.19 10.21 7,231,792 -0.61(-5.68%)
Mar 11, 2008 10.83 11.09 10.07 10.83 15,763,701 +0.62(+6.11%)
Mar 10, 2008 10.31 10.77 9.994 10.20 11,102,583 -0.06(-0.59%)
Mar 07, 2008 10.36 10.82 9.873 10.26 9,681,346 -0.29(-2.79%)
Mar 06, 2008 11.28 11.29 10.43 10.56 6,565,834 -0.81(-7.09%)
Mar 05, 2008 11.23 11.86 10.99 11.36 10,426,466 +0.21(+1.86%)
Mar 04, 2008 10.82 11.42 10.52 11.15 12,741,265 +0.24(+2.22%)
Mar 03, 2008 11.57 11.66 10.73 10.91 10,884,889 -0.81(-6.94%)
Feb 29, 2008 12.70 12.70 10.99 11.73 10,135,140 -1.13(-8.82%)
Feb 28, 2008 13.54 13.67 12.77 12.86 8,373,228 -0.92(-6.66%)
Feb 27, 2008 13.35 14.17 13.21 13.78 13,554,723 +0.36(+2.71%)
Feb 26, 2008 12.73 13.62 12.57 13.41 18,501,090 +0.64(+5.02%)
Feb 25, 2008 12.77 12.86 12.43 12.77 11,233,648 +0.03(+0.27%)
Feb 22, 2008 12.55 12.76 12.10 12.74 7,746,824 +0.22(+1.73%)
Feb 21, 2008 12.84 13.07 12.35 12.52 10,439,551 -0.29(-2.30%)
Feb 20, 2008 12.12 13.01 12.08 12.82 18,414,294 +0.55(+4.52%)
Feb 19, 2008 12.12 12.37 11.65 12.26 13,141,466 +0.50(+4.27%)
Feb 18, 2008 12.27 12.33 11.48 11.76 0 +0.00(+0.00%)
Feb 15, 2008 12.27 12.33 11.48 11.76 6,579,896 -0.59(-4.77%)
Feb 14, 2008 12.83 12.91 12.15 12.35 6,208,237 -0.44(-3.45%)
Feb 13, 2008 12.56 12.85 12.18 12.79 7,908,732 +0.47(+3.80%)
Feb 12, 2008 12.88 12.90 12.25 12.32 8,166,271 -0.45(-3.53%)
Feb 11, 2008 12.57 12.93 12.18 12.77 9,787,142 +0.23(+1.79%)
Feb 08, 2008 12.70 13.06 12.14 12.55 8,676,666 -0.21(-1.63%)
Feb 07, 2008 11.86 13.37 11.86 12.76 12,382,246 +0.42(+3.44%)
Feb 06, 2008 12.79 13.05 12.12 12.33 10,413,322 -0.44(-3.46%)
Feb 05, 2008 13.40 13.93 12.65 12.77 14,865,690 -0.42(-3.21%)
Feb 04, 2008 13.51 13.64 12.96 13.20 9,731,663 -0.52(-3.79%)
Feb 01, 2008 13.55 13.92 13.10 13.72 20,055,900 -0.44(-3.12%)
Jan 31, 2008 11.31 14.40 11.10 14.16 26,545,316 +2.41(+20.49%)
Jan 30, 2008 12.73 12.93 11.26 11.75 19,733,202 -1.11(-8.62%)
Jan 29, 2008 11.99 13.28 11.84 12.86 15,718,155 +0.82(+6.84%)
Jan 28, 2008 11.34 12.06 9.942 12.04 11,377,749 +0.69(+6.11%)
Jan 25, 2008 11.28 12.51 11.28 11.34 14,410,352 +0.22(+1.95%)
Jan 24, 2008 11.27 11.28 10.49 11.13 12,076,857 -0.23(-1.98%)
Jan 23, 2008 9.076 11.39 8.877 11.35 22,740,480 +2.05(+22.07%)
Jan 22, 2008 8.080 9.422 8.080 9.301 11,309,190 +0.64(+7.40%)
Jan 21, 2008 8.444 8.842 8.400 8.660 0 +0.00(+0.00%)
Jan 18, 2008 8.444 8.842 8.400 8.660 13,294,588 +0.26(+3.09%)
Jan 17, 2008 8.184 8.617 8.019 8.400 12,503,285 +0.23(+2.86%)
Jan 16, 2008 7.370 8.522 7.370 8.167 14,021,714 +0.55(+7.16%)
Jan 15, 2008 8.054 8.106 7.508 7.621 10,414,384 -0.55(-6.78%)
Jan 14, 2008 7.993 8.253 7.785 8.175 8,834,001 +0.26(+3.28%)
Jan 11, 2008 7.985 8.253 7.664 7.915 10,048,762 -0.13(-1.61%)
Jan 10, 2008 7.664 8.305 7.344 8.045 11,625,289 +0.44(+5.81%)
Jan 09, 2008 7.491 7.612 7.101 7.604 8,801,870 +0.10(+1.39%)
Jan 08, 2008 7.751 8.193 7.465 7.500 10,349,895 -0.34(-4.31%)
Jan 07, 2008 7.915 8.141 7.751 7.837 9,951,359 -0.08(-0.98%)
Jan 04, 2008 8.314 8.314 7.803 7.915 9,469,264 -0.55(-6.54%)
Jan 03, 2008 8.972 9.041 8.366 8.470 6,328,364 -0.55(-6.14%)
Jan 02, 2008 9.093 9.275 8.929 9.024 5,461,551 -0.10(-1.14%)
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.