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

PulteGroup (NY: PHM )

113.80 +2.44 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 9.561 9.942 9.448 9.847 9,284,700 +0.28(+2.90%)
Jul 30, 2009 9.379 9.743 9.301 9.569 11,063,533 +0.27(+2.89%)
Jul 29, 2009 9.284 9.375 9.076 9.301 6,728,107 -0.03(-0.37%)
Jul 28, 2009 8.972 9.457 8.955 9.336 10,148,600 +0.16(+1.79%)
Jul 27, 2009 8.452 9.284 8.340 9.171 11,465,695 +0.73(+8.62%)
Jul 24, 2009 8.418 8.504 8.141 8.444 1,108 -0.03(-0.31%)
Jul 23, 2009 8.184 8.617 8.080 8.470 9,023,870 +0.36(+4.38%)
Jul 22, 2009 7.708 8.201 7.682 8.115 9,388,392 +0.36(+4.58%)
Jul 21, 2009 7.933 8.089 7.725 7.760 5,789,385 -0.22(-2.71%)
Jul 20, 2009 7.924 8.184 7.898 7.976 4,994,589 +0.06(+0.77%)
Jul 17, 2009 8.054 8.089 7.837 7.915 7,945,224 +0.10(+1.33%)
Jul 16, 2009 7.638 7.872 7.430 7.811 5,112,370 +0.29(+3.92%)
Jul 15, 2009 7.439 7.560 7.344 7.517 3,799,809 +0.29(+3.95%)
Jul 14, 2009 7.101 7.309 6.937 7.231 5,659,819 +0.18(+2.58%)
Jul 13, 2009 7.058 7.101 6.842 7.049 7,069,029 +0.00(+0.00%)
Jul 10, 2009 7.041 7.145 6.859 7.049 5,481,600 -0.08(-1.09%)
Jul 09, 2009 6.894 7.162 6.894 7.127 6,916,428 +0.27(+3.91%)
Jul 08, 2009 7.023 7.084 6.790 6.859 6,971,056 -0.15(-2.10%)
Jul 07, 2009 7.110 7.171 7.006 7.006 5,310,344 -0.20(-2.76%)
Jul 06, 2009 7.327 7.404 7.101 7.205 6,742,760 -0.17(-2.35%)
Jul 02, 2009 7.716 7.716 7.378 7.378 3,907,140 -0.38(-4.91%)
Jul 01, 2009 7.716 7.881 7.612 7.760 5,069,296 +0.11(+1.47%)
Jun 30, 2009 7.768 7.889 7.586 7.647 8,079,511 -0.12(-1.56%)
Jun 29, 2009 7.647 7.785 7.456 7.768 7,476,404 +0.18(+2.40%)
Jun 26, 2009 7.829 7.889 7.569 7.586 7,408,482 -0.17(-2.23%)
Jun 25, 2009 7.552 7.803 7.543 7.760 7,429,791 +0.42(+5.79%)
Jun 24, 2009 7.491 7.781 7.275 7.335 9,821,618 -0.16(-2.08%)
Jun 23, 2009 7.742 7.760 7.439 7.491 9,819,767 -0.10(-1.37%)
Jun 22, 2009 7.500 7.751 7.500 7.595 6,245,171 -0.01(-0.11%)
Jun 19, 2009 7.508 7.673 7.465 7.604 9,133,658 +0.18(+2.45%)
Jun 18, 2009 7.621 7.699 7.344 7.422 7,510,102 -0.25(-3.27%)
Jun 17, 2009 7.517 7.803 7.292 7.673 9,380,952 +0.16(+2.07%)
Jun 16, 2009 7.647 7.777 7.391 7.517 8,335,597 +0.06(+0.81%)
Jun 15, 2009 7.569 7.578 7.396 7.456 5,717,747 -0.18(-2.38%)
Jun 12, 2009 7.682 7.742 7.474 7.638 6,969,655 -0.04(-0.56%)
Jun 11, 2009 8.089 8.158 7.648 7.682 14,113,455 -0.47(-5.74%)
Jun 10, 2009 8.444 8.461 8.011 8.149 8,212,071 -0.13(-1.57%)
Jun 09, 2009 7.985 8.418 7.881 8.279 12,007,332 +0.44(+5.64%)
Jun 08, 2009 7.846 7.941 7.725 7.837 10,661,653 +0.22(+2.84%)
Jun 05, 2009 7.647 7.846 7.413 7.621 15,230,103 +0.23(+3.04%)
Jun 04, 2009 7.552 7.552 7.188 7.396 7,457,727 -0.04(-0.58%)
Jun 03, 2009 7.837 7.837 7.318 7.439 10,308,330 -0.33(-4.24%)
Jun 02, 2009 7.526 7.898 7.452 7.768 11,821,915 +0.26(+3.46%)
Jun 01, 2009 7.872 7.872 7.448 7.508 14,044,726 -0.11(-1.48%)
May 29, 2009 7.630 7.872 7.456 7.621 10,780,361 +0.11(+1.50%)
May 28, 2009 8.348 8.357 7.309 7.508 21,764,444 -0.63(-7.77%)
May 27, 2009 8.348 8.695 8.106 8.141 11,354,328 -0.18(-2.19%)
May 26, 2009 8.097 8.435 7.933 8.322 10,927,026 +0.22(+2.67%)
May 22, 2009 8.141 8.201 7.794 8.106 7,666,940 +0.10(+1.19%)
May 21, 2009 8.123 8.236 7.820 8.011 11,400,372 -0.45(-5.32%)
May 20, 2009 8.799 9.145 8.158 8.461 15,236,028 -0.23(-2.59%)
May 19, 2009 8.799 9.059 8.509 8.686 13,367,054 -0.23(-2.62%)
May 18, 2009 8.608 8.981 8.418 8.920 12,759,074 +0.58(+6.96%)
May 15, 2009 8.626 8.781 8.210 8.340 11,146,222 -0.10(-1.23%)
May 14, 2009 8.556 8.864 8.227 8.444 13,583,482 -0.10(-1.22%)
May 13, 2009 9.085 9.085 8.457 8.548 12,347,594 -0.73(-7.84%)
May 12, 2009 9.795 9.890 8.942 9.275 12,094,964 -0.45(-4.63%)
May 11, 2009 9.682 9.933 9.422 9.725 8,747,395 -0.21(-2.09%)
May 08, 2009 9.595 9.994 9.240 9.933 12,458,346 +0.49(+5.23%)
May 07, 2009 10.02 10.04 9.093 9.440 14,982,684 -0.36(-3.63%)
May 06, 2009 10.45 10.53 9.093 9.795 33,523,366 -0.77(-7.30%)
May 05, 2009 10.52 10.74 10.24 10.57 12,410,686 -0.03(-0.25%)
May 04, 2009 9.951 10.61 9.743 10.59 9,314,248 +0.94(+9.78%)
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.