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, 2008 9.873 10.90 9.847 10.57 9,023,946 +0.44(+4.36%)
Jul 30, 2008 10.54 10.83 9.665 10.13 9,034,871 -0.10(-0.93%)
Jul 29, 2008 9.258 10.34 9.214 10.23 8,167,110 +0.94(+10.07%)
Jul 28, 2008 9.829 10.20 9.223 9.292 6,145,803 -0.50(-5.13%)
Jul 25, 2008 9.656 10.57 9.301 9.795 12,097,250 +0.24(+2.54%)
Jul 24, 2008 11.26 11.47 9.396 9.552 14,038,821 -1.54(-13.90%)
Jul 23, 2008 10.65 11.47 10.59 11.09 12,774,732 +0.30(+2.81%)
Jul 22, 2008 9.916 10.83 9.639 10.79 13,101,321 +0.66(+6.50%)
Jul 21, 2008 9.873 10.30 9.795 10.13 8,914,931 +0.28(+2.81%)
Jul 18, 2008 9.734 10.28 9.388 9.855 11,253,416 +0.01(+0.09%)
Jul 17, 2008 9.933 10.00 8.747 9.847 20,032,652 +0.58(+6.26%)
Jul 16, 2008 7.889 9.388 7.794 9.266 12,062,443 +1.37(+17.32%)
Jul 15, 2008 7.803 8.158 7.201 7.898 15,455,995 -0.13(-1.62%)
Jul 14, 2008 8.002 8.193 7.690 8.028 12,293,979 +0.36(+4.63%)
Jul 11, 2008 7.699 8.132 7.292 7.673 17,978,184 -0.18(-2.32%)
Jul 10, 2008 8.530 8.565 7.734 7.855 12,664,085 -0.64(-7.54%)
Jul 09, 2008 8.920 9.388 8.470 8.496 15,182,794 -0.33(-3.73%)
Jul 08, 2008 7.855 8.825 7.734 8.825 10,368,846 +0.91(+11.49%)
Jul 07, 2008 8.409 8.617 7.569 7.915 8,770,657 -0.48(-5.77%)
Jul 04, 2008 8.123 8.487 7.898 8.400 6,305,030 +0.00(+0.00%)
Jul 03, 2008 8.123 8.487 7.898 8.400 6,305,030 +0.31(+3.85%)
Jul 02, 2008 8.444 8.626 8.080 8.089 7,602,171 -0.42(-4.89%)
Jul 01, 2008 8.141 8.504 7.924 8.504 15,215,709 +0.16(+1.97%)
Jun 30, 2008 8.868 8.877 8.288 8.340 11,620,067 -0.38(-4.37%)
Jun 27, 2008 9.007 9.007 8.513 8.721 10,410,485 -0.26(-2.89%)
Jun 26, 2008 9.474 9.526 8.920 8.981 11,901,782 -0.63(-6.58%)
Jun 25, 2008 9.751 10.21 9.509 9.613 11,329,841 +0.06(+0.63%)
Jun 24, 2008 9.535 10.02 8.929 9.552 11,376,922 +0.46(+5.05%)
Jun 23, 2008 9.682 9.873 9.033 9.093 10,099,564 -0.59(-6.08%)
Jun 20, 2008 9.751 9.977 9.595 9.682 6,211,254 -0.38(-3.79%)
Jun 19, 2008 9.751 10.13 9.526 10.06 8,323,625 +0.33(+3.38%)
Jun 18, 2008 9.232 9.916 9.197 9.734 11,657,879 +0.24(+2.55%)
Jun 17, 2008 9.344 9.518 8.972 9.492 10,990,900 +0.25(+2.72%)
Jun 16, 2008 9.180 9.518 9.136 9.240 8,365,083 -0.10(-1.02%)
Jun 13, 2008 9.188 9.500 9.136 9.336 6,438,473 +0.23(+2.47%)
Jun 12, 2008 8.859 9.327 8.842 9.111 8,712,338 +0.30(+3.44%)
Jun 11, 2008 9.621 9.630 8.773 8.807 11,254,472 -0.72(-7.55%)
Jun 10, 2008 9.258 9.708 8.877 9.526 12,281,269 +0.32(+3.48%)
Jun 09, 2008 9.518 9.829 8.894 9.206 12,960,048 -0.21(-2.21%)
Jun 06, 2008 10.37 10.37 9.353 9.414 12,667,649 -1.06(-10.09%)
Jun 05, 2008 10.73 10.96 10.15 10.47 9,499,450 -0.27(-2.50%)
Jun 04, 2008 10.70 11.15 10.61 10.74 9,298,953 -0.24(-2.21%)
Jun 03, 2008 10.67 11.08 10.52 10.98 9,164,941 +0.42(+4.02%)
Jun 02, 2008 10.49 10.60 10.05 10.56 7,429,212 -0.03(-0.33%)
May 30, 2008 10.75 10.93 10.39 10.59 4,762,462 -0.14(-1.29%)
May 29, 2008 10.82 10.94 10.55 10.73 8,366,621 -0.19(-1.74%)
May 28, 2008 11.07 11.07 10.53 10.92 4,872,728 +0.08(+0.72%)
May 27, 2008 10.70 10.93 10.54 10.84 5,420,870 +0.17(+1.62%)
May 26, 2008 10.82 10.85 10.23 10.67 0 +0.00(+0.00%)
May 23, 2008 10.82 10.85 10.23 10.67 7,759,893 -0.24(-2.22%)
May 22, 2008 11.23 11.40 10.74 10.91 7,425,780 -0.15(-1.33%)
May 21, 2008 11.67 11.97 10.99 11.06 8,641,491 -0.74(-6.24%)
May 20, 2008 12.31 12.31 11.67 11.80 6,188,708 -0.55(-4.49%)
May 19, 2008 12.64 12.82 12.21 12.35 4,788,448 -0.40(-3.13%)
May 16, 2008 12.96 12.99 12.25 12.75 7,453,067 +0.23(+1.87%)
May 15, 2008 11.93 12.63 11.82 12.51 7,502,452 +0.59(+4.94%)
May 14, 2008 11.18 12.06 11.16 11.93 8,803,215 +0.76(+6.83%)
May 13, 2008 11.61 11.71 11.11 11.16 6,613,780 -0.42(-3.66%)
May 12, 2008 11.30 11.60 11.19 11.59 4,512,222 +0.31(+2.77%)
May 09, 2008 11.35 11.65 11.13 11.28 2,990,789 -0.21(-1.81%)
May 08, 2008 11.88 11.95 11.33 11.48 6,579,902 -0.37(-3.14%)
May 07, 2008 12.56 12.63 11.80 11.86 6,103,944 -0.73(-5.78%)
May 06, 2008 12.21 12.64 11.98 12.58 8,411,500 +0.10(+0.83%)
May 05, 2008 12.18 12.73 12.17 12.48 6,321,511 +0.20(+1.62%)
May 02, 2008 12.49 12.55 12.02 12.28 6,588,800 +0.06(+0.50%)
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.