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: 4:10 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 (%)
Nov 30, 2010 5.343 5.594 5.343 5.421 11,931,760 +0.02(+0.32%)
Nov 29, 2010 5.335 5.465 5.309 5.404 7,334,184 +0.03(+0.65%)
Nov 26, 2010 5.517 5.517 5.335 5.369 4,757,264 -0.19(-3.43%)
Nov 24, 2010 5.517 5.560 5.560 5.560 11,622,717 +0.13(+2.39%)
Nov 23, 2010 5.551 5.577 5.413 5.430 14,480,623 -0.20(-3.54%)
Nov 22, 2010 5.646 5.672 5.525 5.629 9,795,364 +0.00(+0.00%)
Nov 19, 2010 5.811 5.828 5.629 5.629 12,314,034 -0.18(-3.13%)
Nov 18, 2010 5.924 6.010 5.785 5.811 11,238,494 -0.03(-0.45%)
Nov 17, 2010 6.027 6.053 5.733 5.837 13,342,023 -0.13(-2.18%)
Nov 16, 2010 6.079 6.222 5.915 5.967 11,810,161 -0.16(-2.68%)
Nov 15, 2010 6.547 6.590 6.097 6.131 17,436,686 -0.36(-5.47%)
Nov 12, 2010 6.738 6.816 6.443 6.486 10,511,443 -0.33(-4.83%)
Nov 11, 2010 6.746 6.842 6.694 6.816 5,674,294 -0.03(-0.38%)
Nov 10, 2010 6.720 6.842 6.651 6.842 7,991,295 +0.13(+1.94%)
Nov 09, 2010 6.928 6.937 6.694 6.712 6,594,080 -0.16(-2.33%)
Nov 08, 2010 6.824 6.902 6.798 6.872 7,988,021 +0.06(+0.95%)
Nov 05, 2010 6.729 6.971 6.686 6.807 11,498,017 +0.10(+1.42%)
Nov 04, 2010 6.504 6.738 6.383 6.712 20,679,106 +0.26(+4.03%)
Nov 03, 2010 6.885 6.902 6.339 6.452 26,287,402 -0.54(-7.68%)
Nov 02, 2010 6.798 7.058 6.720 6.989 14,553,959 +0.24(+3.59%)
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.