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

PulteGroup (NY: PHM )

119.07 +0.41 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2011 4.702 4.702 4.417 4.486 15,887,951 -0.28(-5.82%)
Oct 28, 2011 4.616 4.824 4.477 4.763 18,251,630 +0.08(+1.66%)
Oct 27, 2011 4.694 4.763 4.408 4.685 21,468,078 +0.42(+9.74%)
Oct 26, 2011 4.252 4.399 4.088 4.269 14,298,917 +0.10(+2.49%)
Oct 25, 2011 4.434 4.434 4.131 4.166 18,441,714 -0.35(-7.68%)
Oct 24, 2011 4.356 4.564 4.269 4.512 18,673,012 +0.27(+6.33%)
Oct 21, 2011 4.131 4.365 4.131 4.243 23,594,376 +0.20(+4.92%)
Oct 20, 2011 3.836 4.079 3.672 4.044 16,777,302 +0.21(+5.42%)
Oct 19, 2011 3.966 4.066 3.776 3.836 19,187,694 -0.03(-0.67%)
Oct 18, 2011 3.464 3.940 3.412 3.862 24,535,688 +0.39(+11.22%)
Oct 17, 2011 3.802 3.802 3.464 3.473 12,716,603 -0.36(-9.48%)
Oct 14, 2011 3.854 3.854 3.637 3.836 12,349,705 +0.06(+1.61%)
Oct 13, 2011 3.845 3.940 3.559 3.776 12,947,497 -0.04(-1.13%)
Oct 12, 2011 3.741 3.897 3.715 3.819 10,482,718 +0.15(+4.01%)
Oct 11, 2011 3.620 3.741 3.611 3.672 7,497,260 +0.01(+0.24%)
Oct 10, 2011 3.577 3.663 3.551 3.663 9,491,742 +0.19(+5.49%)
Oct 07, 2011 3.499 3.551 3.343 3.473 9,667,028 -0.02(-0.50%)
Oct 06, 2011 3.533 3.577 3.377 3.490 9,643,777 +0.10(+2.81%)
Oct 05, 2011 3.152 3.447 3.100 3.395 12,187,807 +0.24(+7.69%)
Oct 04, 2011 3.022 3.161 2.849 3.152 14,181,758 +0.09(+2.82%)
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.