Skip to main content

PulteGroup (NY: PHM )

119.84 +1.83 (+1.55%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 11.91 13.21 11.80 13.20 14,118,432 +1.10(+9.09%)
Sep 30, 2008 12.25 12.54 11.66 12.10 15,052,087 +0.07(+0.58%)
Sep 29, 2008 14.02 14.03 11.92 12.03 17,015,272 -2.02(-14.36%)
Sep 26, 2008 12.60 14.35 12.60 14.05 0 +0.53(+3.91%)
Sep 25, 2008 13.31 13.65 12.88 13.52 12,058,843 +0.48(+3.65%)
Sep 24, 2008 13.01 13.23 12.53 13.04 13,237,689 +0.42(+3.29%)
Sep 23, 2008 13.13 13.69 12.13 12.63 11,473,949 -0.55(-4.14%)
Sep 22, 2008 15.00 15.00 13.09 13.17 15,408,273 -1.75(-11.72%)
Sep 19, 2008 15.51 20.13 13.73 14.92 0 +0.80(+5.64%)
Sep 18, 2008 13.25 14.54 11.38 14.12 18,911,582 +1.68(+13.50%)
Sep 17, 2008 13.69 13.95 12.39 12.44 13,696,014 -1.61(-11.46%)
Sep 16, 2008 13.09 14.52 12.90 14.06 16,462,116 +0.36(+2.66%)
Sep 15, 2008 13.28 14.52 13.28 13.69 15,514,545 -0.55(-3.89%)
Sep 12, 2008 13.92 14.60 13.65 14.25 0 +0.07(+0.49%)
Sep 11, 2008 13.04 14.39 12.92 14.18 17,834,072 +0.75(+5.61%)
Sep 10, 2008 12.90 13.76 12.29 13.42 15,315,792 +0.63(+4.94%)
Sep 09, 2008 13.55 14.02 12.45 12.79 19,861,182 -1.26(-8.94%)
Sep 08, 2008 14.10 14.42 13.01 14.05 29,213,012 +1.42(+11.25%)
Sep 05, 2008 11.89 12.76 11.36 12.63 0 +0.55(+4.52%)
Sep 04, 2008 12.50 12.77 11.86 12.08 9,999,868 -0.74(-5.81%)
Sep 03, 2008 12.77 12.99 12.27 12.83 9,016,716 +0.03(+0.20%)
Sep 02, 2008 13.00 13.73 12.44 12.80 11,957,808 +0.23(+1.86%)
Aug 29, 2008 12.09 12.70 11.96 12.57 0 +0.35(+2.83%)
Aug 28, 2008 11.47 12.37 11.41 12.22 10,538,278 +0.86(+7.55%)
Aug 27, 2008 11.09 11.69 11.09 11.36 10,073,505 +0.32(+2.90%)
Aug 26, 2008 11.39 11.76 10.87 11.04 8,250,674 -0.38(-3.34%)
Aug 25, 2008 11.71 12.01 11.37 11.42 7,896,612 -0.41(-3.44%)
Aug 22, 2008 11.59 11.86 11.09 11.83 0 +0.37(+3.25%)
Aug 21, 2008 10.72 11.56 10.52 11.46 8,095,525 +0.40(+3.60%)
Aug 20, 2008 10.57 11.12 10.31 11.06 8,827,210 +0.61(+5.80%)
Aug 19, 2008 10.53 10.76 10.43 10.45 6,905,511 -0.40(-3.67%)
Aug 18, 2008 11.47 11.51 10.77 10.85 6,687,207 -0.52(-4.57%)
Aug 15, 2008 11.55 12.18 11.24 11.37 0 -0.07(-0.61%)
Aug 14, 2008 10.60 11.57 10.49 11.44 8,494,854 +0.71(+6.62%)
Aug 13, 2008 10.83 11.08 10.43 10.73 7,178,783 -0.07(-0.64%)
Aug 12, 2008 11.27 11.58 10.62 10.80 7,956,421 -0.67(-5.82%)
Aug 11, 2008 11.20 12.08 11.08 11.47 9,722,430 +0.24(+2.16%)
Aug 08, 2008 10.67 11.44 10.57 11.22 9,350,065 +0.45(+4.18%)
Aug 07, 2008 10.48 11.04 10.09 10.77 10,385,467 +0.14(+1.30%)
Aug 06, 2008 10.55 10.96 10.22 10.63 7,179,478 -0.01(-0.08%)
Aug 05, 2008 10.39 10.70 10.06 10.64 8,863,894 +0.61(+6.04%)
Aug 04, 2008 10.38 10.38 9.760 10.04 9,100,864 -0.36(-3.50%)
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.