Skip to main content

PulteGroup (NY: PHM )

141.90 +1.44 (+1.03%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.838 9.890 9.683 9.709 6,193,259 -0.16(-1.57%)
Mar 30, 2010 10.01 10.17 9.829 9.864 5,123,335 -0.16(-1.63%)
Mar 29, 2010 10.15 10.17 9.924 10.03 4,782,021 -0.09(-0.85%)
Mar 26, 2010 10.05 10.27 10.01 10.11 7,261,829 +0.09(+0.95%)
Mar 25, 2010 10.17 10.28 10.00 10.02 7,713,715 -0.03(-0.34%)
Mar 24, 2010 9.976 10.19 9.924 10.05 10,867,907 +0.16(+1.57%)
Mar 23, 2010 9.942 9.950 9.665 9.899 9,326,489 +0.05(+0.53%)
Mar 22, 2010 9.622 9.942 9.545 9.847 7,897,256 +0.18(+1.88%)
Mar 19, 2010 9.769 10.05 9.657 9.665 10,325,506 -0.26(-2.61%)
Mar 18, 2010 9.907 10.01 9.829 9.924 5,119,133 +0.03(+0.26%)
Mar 17, 2010 9.873 9.985 9.829 9.899 6,154,167 +0.07(+0.70%)
Mar 16, 2010 9.588 9.924 9.536 9.829 6,626,351 +0.25(+2.61%)
Mar 15, 2010 9.493 9.605 9.467 9.579 4,168,489 -0.11(-1.16%)
Mar 12, 2010 9.916 9.916 9.622 9.691 5,687,811 -0.16(-1.58%)
Mar 11, 2010 9.778 9.855 9.571 9.847 5,671,886 +0.04(+0.44%)
Mar 10, 2010 9.924 10.02 9.726 9.804 6,862,345 -0.11(-1.13%)
Mar 09, 2010 9.786 10.04 9.769 9.916 5,624,964 +0.06(+0.61%)
Mar 08, 2010 9.691 9.916 9.622 9.855 7,577,806 +0.16(+1.69%)
Mar 05, 2010 9.484 9.726 9.389 9.691 6,270,184 +0.31(+3.31%)
Mar 04, 2010 9.432 9.545 9.312 9.381 4,008,309 -0.05(-0.55%)
Mar 03, 2010 9.294 9.510 9.292 9.432 4,649,926 +0.14(+1.49%)
Mar 02, 2010 9.363 9.562 9.286 9.294 4,784,661 -0.13(-1.37%)
Mar 01, 2010 9.389 9.506 9.346 9.424 4,656,027 +0.08(+0.83%)
Feb 26, 2010 9.225 9.389 9.018 9.346 7,121,305 +0.11(+1.21%)
Feb 25, 2010 9.122 9.277 9.061 9.234 7,264,367 -0.09(-1.02%)
Feb 24, 2010 9.527 9.579 9.061 9.329 10,491,341 -0.14(-1.46%)
Feb 23, 2010 9.838 9.907 9.363 9.467 7,811,631 -0.35(-3.60%)
Feb 22, 2010 9.873 10.00 9.717 9.821 5,097,988 -0.04(-0.44%)
Feb 19, 2010 9.864 9.993 9.795 9.864 6,217,156 -0.05(-0.52%)
Feb 18, 2010 10.03 10.03 9.812 9.916 5,013,418 -0.10(-1.03%)
Feb 17, 2010 10.12 10.20 9.847 10.02 7,626,728 -0.04(-0.43%)
Feb 16, 2010 9.890 10.06 9.726 10.06 9,095,022 -0.07(-0.68%)
Feb 12, 2010 9.959 10.13 10.13 10.13 7,587,455 +0.03(+0.26%)
Feb 11, 2010 9.665 10.14 9.614 10.11 10,186,330 +0.41(+4.27%)
Feb 10, 2010 9.519 9.812 9.355 9.691 16,119,561 +0.13(+1.35%)
Feb 09, 2010 9.553 9.709 9.174 9.562 20,348,000 +0.09(+0.91%)
Feb 08, 2010 9.424 9.890 9.234 9.476 11,692,732 +0.09(+0.92%)
Feb 05, 2010 9.407 9.454 9.079 9.389 12,805,358 -0.03(-0.37%)
Feb 04, 2010 9.683 9.709 9.398 9.424 8,924,843 -0.39(-3.96%)
Feb 03, 2010 10.11 10.17 9.691 9.812 9,865,052 +0.02(+0.18%)
Feb 02, 2010 9.338 9.847 9.329 9.795 12,753,728 +0.79(+8.72%)
Feb 01, 2010 9.079 9.122 8.923 9.010 8,006,393 -0.07(-0.76%)
Jan 29, 2010 9.156 9.346 9.061 9.079 11,590,357 -0.03(-0.38%)
Jan 28, 2010 8.975 9.191 8.777 9.113 11,877,881 +0.20(+2.23%)
Jan 27, 2010 8.897 8.949 8.673 8.915 12,909,459 -0.02(-0.19%)
Jan 26, 2010 8.785 9.010 8.751 8.932 9,077,747 +0.10(+1.17%)
Jan 25, 2010 8.915 8.975 8.656 8.828 11,416,481 +0.01(+0.10%)
Jan 22, 2010 9.053 9.303 8.794 8.820 10,273,333 -0.26(-2.85%)
Jan 21, 2010 9.407 9.467 9.053 9.079 13,597,090 -0.33(-3.49%)
Jan 20, 2010 9.415 9.502 9.277 9.407 7,735,672 -0.08(-0.82%)
Jan 19, 2010 9.467 9.605 9.389 9.484 7,259,144 -0.01(-0.09%)
Jan 15, 2010 9.709 9.493 9.493 9.493 5,897,633 -0.20(-2.05%)
Jan 14, 2010 9.760 9.847 9.622 9.691 7,366,481 -0.08(-0.80%)
Jan 13, 2010 9.355 9.804 9.333 9.769 12,115,695 +0.36(+3.85%)
Jan 12, 2010 9.381 9.424 9.130 9.407 6,780,900 -0.06(-0.64%)
Jan 11, 2010 9.519 9.665 9.398 9.467 6,817,285 -0.05(-0.54%)
Jan 08, 2010 9.605 9.726 9.415 9.519 10,231,020 -0.16(-1.61%)
Jan 07, 2010 9.165 9.778 9.130 9.674 22,530,798 +0.72(+8.10%)
Jan 06, 2010 8.923 9.053 8.794 8.949 6,221,066 +0.00(+0.00%)
Jan 05, 2010 8.828 8.966 8.630 8.949 8,152,304 +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.