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 (%)
Dec 31, 2008 9.353 9.647 8.825 9.466 5,379,271 +0.29(+3.11%)
Dec 30, 2008 8.764 9.197 8.461 9.180 4,771,031 +0.48(+5.58%)
Dec 29, 2008 9.033 9.093 8.487 8.695 5,615,114 -0.21(-2.33%)
Dec 26, 2008 8.877 9.102 8.755 8.903 0 -0.03(-0.29%)
Dec 24, 2008 9.405 9.405 8.877 8.929 1,478,931 -0.20(-2.18%)
Dec 23, 2008 9.353 9.353 8.877 9.128 5,342,384 +0.00(+0.00%)
Dec 22, 2008 9.526 9.595 8.937 9.128 5,506,691 -0.33(-3.48%)
Dec 19, 2008 9.968 10.12 9.440 9.457 8,320,826 -0.37(-3.79%)
Dec 18, 2008 10.38 10.78 9.474 9.829 10,468,891 -0.49(-4.78%)
Dec 17, 2008 9.994 10.52 9.751 10.32 9,328,410 +0.19(+1.88%)
Dec 16, 2008 8.825 10.16 8.755 10.13 10,996,118 +1.30(+14.71%)
Dec 15, 2008 9.336 9.448 8.591 8.833 6,397,146 -0.49(-5.29%)
Dec 12, 2008 8.695 9.552 8.556 9.327 0 +0.28(+3.06%)
Dec 11, 2008 9.552 9.656 8.885 9.050 9,839,362 -0.64(-6.61%)
Dec 10, 2008 9.310 9.907 8.799 9.691 8,813,680 +0.46(+4.97%)
Dec 09, 2008 9.899 10.66 9.007 9.232 9,769,168 -0.98(-9.58%)
Dec 08, 2008 10.55 10.61 9.492 10.21 12,853,969 -0.06(-0.59%)
Dec 05, 2008 9.812 10.37 9.024 10.27 0 +0.23(+2.24%)
Dec 04, 2008 9.639 10.79 9.362 10.05 16,344,715 +0.40(+4.13%)
Dec 03, 2008 9.015 9.942 8.089 9.647 16,942,798 +1.14(+13.44%)
Dec 02, 2008 8.244 8.764 7.768 8.504 11,228,275 +0.45(+5.59%)
Dec 01, 2008 8.574 9.136 8.028 8.054 8,764,371 -1.17(-12.68%)
Nov 28, 2008 8.989 9.500 8.686 9.223 3,585,781 -0.10(-1.11%)
Nov 26, 2008 8.253 9.509 7.967 9.327 8,396,022 +0.82(+9.67%)
Nov 25, 2008 7.820 8.790 7.820 8.504 14,981,945 +0.92(+12.10%)
Nov 24, 2008 6.218 7.898 6.076 7.586 10,138,909 +1.42(+23.03%)
Nov 21, 2008 6.928 7.023 5.620 6.166 13,756,738 -0.32(-4.94%)
Nov 20, 2008 7.197 7.656 6.409 6.486 13,233,993 -0.96(-12.91%)
Nov 19, 2008 7.846 8.002 7.396 7.448 12,273,564 -0.43(-5.49%)
Nov 18, 2008 7.708 8.175 7.422 7.881 9,236,055 +0.17(+2.25%)
Nov 17, 2008 7.621 8.045 7.526 7.708 8,091,293 -0.16(-1.98%)
Nov 14, 2008 7.638 8.513 7.595 7.863 0 +0.01(+0.11%)
Nov 13, 2008 7.517 7.863 6.764 7.855 10,201,063 +0.30(+4.01%)
Nov 12, 2008 8.089 8.089 7.327 7.552 8,734,308 -0.60(-7.33%)
Nov 11, 2008 8.175 8.522 7.811 8.149 7,608,363 -0.23(-2.69%)
Nov 10, 2008 9.145 9.803 8.236 8.374 6,196,771 -0.50(-5.66%)
Nov 07, 2008 9.440 9.535 8.530 8.877 0 -0.48(-5.09%)
Nov 06, 2008 9.206 9.595 8.816 9.353 10,873,836 +0.12(+1.31%)
Nov 05, 2008 9.284 10.31 9.214 9.232 8,466,498 -0.55(-5.66%)
Nov 04, 2008 9.388 9.881 9.111 9.786 7,536,234 +0.74(+8.13%)
Nov 03, 2008 9.353 9.569 8.903 9.050 9,707,633 -0.60(-6.19%)
Oct 31, 2008 8.656 9.786 8.496 9.647 0 +0.78(+8.79%)
Oct 30, 2008 8.972 9.544 8.626 8.868 13,114,411 +0.31(+3.64%)
Oct 29, 2008 7.924 8.989 7.725 8.556 16,722,667 +0.55(+6.93%)
Oct 28, 2008 7.690 8.175 7.023 8.002 15,457,583 +0.71(+9.74%)
Oct 27, 2008 7.145 8.149 6.963 7.292 12,666,345 -0.07(-0.94%)
Oct 24, 2008 5.984 7.734 5.984 7.361 0 +0.34(+4.81%)
Oct 23, 2008 8.392 8.556 6.114 7.023 25,669,230 -1.59(-18.49%)
Oct 22, 2008 8.911 9.518 8.331 8.617 10,789,242 -0.52(-5.69%)
Oct 21, 2008 9.474 9.907 9.033 9.136 8,263,674 -0.66(-6.72%)
Oct 20, 2008 9.162 9.942 8.729 9.795 10,211,626 +0.81(+8.96%)
Oct 17, 2008 8.799 9.518 8.626 8.989 0 -0.28(-2.99%)
Oct 16, 2008 8.600 9.284 7.985 9.266 17,448,148 +0.74(+8.63%)
Oct 15, 2008 9.595 9.821 8.253 8.530 15,400,188 -1.46(-14.64%)
Oct 14, 2008 10.39 10.72 9.621 9.994 14,486,963 -0.19(-1.87%)
Oct 13, 2008 10.40 10.52 9.518 10.18 9,559,749 +0.43(+4.44%)
Oct 10, 2008 8.903 10.05 8.357 9.751 0 +0.40(+4.26%)
Oct 09, 2008 10.52 10.68 9.214 9.353 12,055,149 -0.94(-9.09%)
Oct 08, 2008 9.699 10.96 9.526 10.29 19,300,558 +0.23(+2.24%)
Oct 07, 2008 11.13 11.13 9.717 10.06 14,737,182 -0.79(-7.26%)
Oct 06, 2008 10.68 11.24 10.11 10.85 16,845,272 -0.50(-4.42%)
Oct 03, 2008 12.53 12.96 11.10 11.35 0 -0.82(-6.76%)
Oct 02, 2008 13.00 13.32 12.08 12.18 11,481,262 -1.02(-7.74%)
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.