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

PulteGroup (NY: PHM )

114.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 28, 2010 9.631 9.760 9.466 9.631 10,294,928 -0.02(-0.18%)
May 27, 2010 9.656 9.682 9.458 9.648 7,949,245 +0.30(+3.24%)
May 26, 2010 9.501 9.760 9.293 9.345 12,114,289 -0.04(-0.46%)
May 25, 2010 8.922 9.423 8.775 9.389 12,031,128 +0.17(+1.88%)
May 24, 2010 9.276 9.596 9.181 9.216 8,105,597 -0.16(-1.66%)
May 21, 2010 9.233 9.566 9.086 9.371 10,335,187 +0.07(+0.74%)
May 20, 2010 9.319 9.561 9.293 9.302 10,739,017 -0.45(-4.61%)
May 19, 2010 9.916 10.12 9.527 9.752 9,674,920 -0.22(-2.17%)
May 18, 2010 10.24 10.37 9.873 9.968 115 -0.10(-1.03%)
May 17, 2010 10.06 10.11 9.648 10.07 11,045,699 +0.05(+0.52%)
May 14, 2010 10.02 10.11 9.682 10.02 11,793,333 -0.20(-1.95%)
May 13, 2010 10.49 10.49 9.985 10.22 13,474,664 -0.32(-3.04%)
May 12, 2010 10.54 10.75 10.41 10.54 10,957,524 +0.04(+0.41%)
May 11, 2010 10.79 10.85 10.38 10.50 15,196,913 -0.08(-0.74%)
May 10, 2010 10.50 10.59 10.47 10.57 14,583,501 +0.91(+9.39%)
May 07, 2010 10.22 10.51 9.613 9.665 21,805,546 -0.63(-6.13%)
May 06, 2010 10.85 11.11 9.510 10.30 17,046,700 -0.72(-6.52%)
May 05, 2010 11.04 11.35 10.82 11.01 11,646,203 -0.31(-2.75%)
May 04, 2010 11.44 11.44 10.90 11.32 14,901,502 -0.25(-2.17%)
May 03, 2010 11.08 11.64 10.94 11.58 10,968,320 +0.26(+2.29%)
Apr 30, 2010 11.81 12.03 11.26 11.32 12,132,751 -0.19(-1.65%)
Apr 29, 2010 11.24 11.63 11.09 11.51 8,128,601 +0.39(+3.50%)
Apr 28, 2010 11.06 11.49 10.99 11.12 9,264,669 +0.20(+1.82%)
Apr 27, 2010 11.20 11.40 10.88 10.92 532 -0.35(-3.14%)
Apr 26, 2010 11.41 11.81 11.20 11.27 11,110,809 -0.13(-1.14%)
Apr 23, 2010 10.83 11.83 10.82 11.40 22,492,294 +0.61(+5.69%)
Apr 22, 2010 10.14 10.88 10.02 10.79 18,452,148 +0.61(+6.03%)
Apr 21, 2010 10.18 10.22 9.873 10.18 15,922 +0.27(+2.70%)
Apr 20, 2010 9.674 9.925 9.613 9.907 115 +0.30(+3.15%)
Apr 19, 2010 9.501 9.682 9.458 9.605 5,932,899 +0.01(+0.09%)
Apr 16, 2010 9.734 9.752 9.501 9.596 7,547,627 -0.15(-1.51%)
Apr 15, 2010 9.812 9.873 9.708 9.743 5,659,618 -0.10(-0.97%)
Apr 14, 2010 9.579 9.899 9.544 9.838 8,009,724 +0.30(+3.17%)
Apr 13, 2010 9.682 9.769 9.501 9.535 7,150,332 -0.17(-1.78%)
Apr 12, 2010 9.726 9.769 9.553 9.708 6,402,662 +0.05(+0.54%)
Apr 09, 2010 9.449 9.665 9.432 9.656 6,902,544 +0.24(+2.57%)
Apr 08, 2010 9.389 9.484 9.250 9.414 7,877,678 +0.01(+0.09%)
Apr 07, 2010 9.639 9.656 9.311 9.406 9,964,413 -0.24(-2.51%)
Apr 06, 2010 9.587 9.726 9.432 9.648 7,714,450 -0.22(-2.19%)
Apr 05, 2010 9.795 10.03 9.682 9.864 7,426,231 +0.25(+2.61%)
Apr 01, 2010 9.829 9.613 9.613 9.613 6,330,803 -0.11(-1.16%)
Mar 31, 2010 9.855 9.907 9.700 9.726 6,182,420 -0.16(-1.57%)
Mar 30, 2010 10.03 10.18 9.847 9.881 5,114,368 -0.16(-1.63%)
Mar 29, 2010 10.17 10.19 9.942 10.05 4,773,652 -0.09(-0.85%)
Mar 26, 2010 10.07 10.29 10.03 10.13 7,249,120 +0.10(+0.95%)
Mar 25, 2010 10.18 10.30 10.02 10.04 7,700,215 -0.03(-0.34%)
Mar 24, 2010 9.994 10.21 9.942 10.07 10,848,887 +0.16(+1.57%)
Mar 23, 2010 9.959 9.968 9.682 9.916 9,310,167 +0.05(+0.53%)
Mar 22, 2010 9.639 9.959 9.561 9.864 7,883,435 +0.18(+1.87%)
Mar 19, 2010 9.786 10.07 9.674 9.682 10,307,435 -0.26(-2.61%)
Mar 18, 2010 9.925 10.03 9.847 9.942 5,110,174 +0.03(+0.26%)
Mar 17, 2010 9.890 10.00 9.847 9.916 6,143,396 +0.07(+0.70%)
Mar 16, 2010 9.605 9.942 9.553 9.847 6,614,755 +0.25(+2.61%)
Mar 15, 2010 9.509 9.622 9.484 9.596 4,161,194 -0.11(-1.16%)
Mar 12, 2010 9.933 9.933 9.639 9.708 5,677,857 -0.16(-1.58%)
Mar 11, 2010 9.795 9.873 9.587 9.864 5,661,960 +0.04(+0.44%)
Mar 10, 2010 9.942 10.04 9.743 9.821 6,850,335 -0.11(-1.13%)
Mar 09, 2010 9.803 10.05 9.786 9.933 5,615,119 +0.06(+0.61%)
Mar 08, 2010 9.708 9.933 9.639 9.873 7,564,544 +0.16(+1.69%)
Mar 05, 2010 9.501 9.743 9.406 9.708 6,259,211 +0.31(+3.31%)
Mar 04, 2010 9.449 9.561 9.328 9.397 4,001,294 -0.05(-0.55%)
Mar 03, 2010 9.311 9.527 9.309 9.449 4,641,788 +0.14(+1.49%)
Mar 02, 2010 9.380 9.579 9.302 9.311 4,776,287 -0.13(-1.37%)
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.