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

PulteGroup (NY: PHM )

111.26 -2.95 (-2.58%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 18, 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 (%)
Apr 30, 2009 10.47 10.59 9.838 9.950 12,961,102 -0.30(-2.95%)
Apr 29, 2009 10.16 10.54 9.933 10.25 9,200,319 +0.31(+3.13%)
Apr 28, 2009 10.08 10.18 9.760 9.942 10,106,511 -0.41(-3.93%)
Apr 27, 2009 10.16 10.76 10.11 10.35 10,857,197 -0.02(-0.17%)
Apr 24, 2009 9.674 10.55 9.665 10.37 11,731,116 +1.27(+13.97%)
Apr 23, 2009 9.674 9.933 8.775 9.095 12,423,090 -0.44(-4.62%)
Apr 22, 2009 9.449 10.28 9.216 9.535 11,465,114 -0.01(-0.09%)
Apr 21, 2009 9.025 9.631 8.939 9.544 10,958,294 +0.33(+3.56%)
Apr 20, 2009 9.691 9.864 9.138 9.216 8,947,380 -0.85(-8.42%)
Apr 17, 2009 9.691 10.32 9.648 10.06 11,290,222 +0.39(+4.02%)
Apr 16, 2009 9.518 9.786 9.164 9.674 11,711,413 +0.38(+4.09%)
Apr 15, 2009 8.723 9.596 8.645 9.293 14,623,217 +0.48(+5.50%)
Apr 14, 2009 8.706 9.112 8.576 8.809 10,005,729 -0.02(-0.20%)
Apr 13, 2009 8.559 8.913 8.489 8.827 8,379,328 +0.09(+0.99%)
Apr 09, 2009 8.576 8.956 8.360 8.740 16,178,604 +0.41(+4.88%)
Apr 08, 2009 9.121 9.164 8.066 8.334 45,997,580 -0.98(-10.49%)
Apr 07, 2009 9.726 9.803 9.276 9.311 6,412,774 -0.69(-6.91%)
Apr 06, 2009 9.717 10.04 9.501 10.00 6,403,554 +0.03(+0.26%)
Apr 03, 2009 9.838 10.01 9.510 9.976 8,859,238 +0.13(+1.32%)
Apr 02, 2009 9.976 10.10 9.605 9.847 11,896,835 +0.14(+1.42%)
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.