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 (%)
Dec 31, 2007 8.878 9.475 8.749 9.112 5,576,657 +0.19(+2.13%)
Dec 28, 2007 9.293 9.328 8.792 8.922 4,020,452 -0.33(-3.55%)
Dec 27, 2007 8.999 9.397 8.991 9.250 5,607,163 +0.06(+0.66%)
Dec 26, 2007 9.121 9.242 8.835 9.190 4,226,785 +0.16(+1.82%)
Dec 24, 2007 8.861 9.060 8.766 9.025 2,325,377 +0.16(+1.75%)
Dec 21, 2007 8.930 8.939 8.593 8.870 10,740,310 +0.08(+0.88%)
Dec 20, 2007 8.827 8.904 8.602 8.792 7,880,463 -0.01(-0.10%)
Dec 19, 2007 8.619 8.878 8.610 8.801 5,663,175 -0.04(-0.49%)
Dec 18, 2007 8.818 9.034 8.697 8.844 10,746,741 +0.10(+1.19%)
Dec 17, 2007 8.904 9.319 8.697 8.740 8,566,134 -0.22(-2.51%)
Dec 14, 2007 9.267 9.293 8.835 8.965 8,027,153 -0.47(-4.95%)
Dec 13, 2007 9.553 9.648 9.164 9.432 8,479,065 -0.17(-1.80%)
Dec 12, 2007 9.795 10.16 9.302 9.605 8,382,589 +0.33(+3.54%)
Dec 11, 2007 10.61 10.96 9.224 9.276 12,162,639 -1.28(-12.12%)
Dec 10, 2007 10.01 10.67 9.778 10.56 7,825,614 +0.60(+5.99%)
Dec 07, 2007 9.950 10.35 9.734 9.959 12,549,698 +0.01(+0.09%)
Dec 06, 2007 8.956 10.12 8.775 9.950 17,863,352 +1.12(+12.73%)
Dec 05, 2007 8.706 8.878 8.636 8.827 6,249,237 +0.31(+3.65%)
Dec 04, 2007 8.628 8.974 8.463 8.515 8,287,621 -0.18(-2.09%)
Dec 03, 2007 8.930 8.991 8.463 8.697 9,952,184 -0.14(-1.57%)
Nov 30, 2007 8.507 8.982 8.507 8.835 14,656,243 +0.67(+8.26%)
Nov 29, 2007 8.230 8.377 7.997 8.161 6,440,141 -0.08(-0.94%)
Nov 28, 2007 8.152 8.360 7.979 8.239 10,556,697 +0.39(+4.96%)
Nov 27, 2007 8.386 8.394 7.590 7.850 19,732,758 -0.07(-0.87%)
Nov 26, 2007 8.342 8.342 7.893 7.919 13,187,116 -0.41(-4.88%)
Nov 23, 2007 8.170 8.394 8.135 8.325 4,297,035 +0.33(+4.11%)
Nov 21, 2007 9.069 9.069 7.781 7.997 19,424,596 -1.17(-12.74%)
Nov 20, 2007 10.41 10.68 8.654 9.164 20,609,524 -1.04(-10.17%)
Nov 19, 2007 11.06 11.06 10.17 10.20 6,421,834 -0.90(-8.10%)
Nov 16, 2007 11.42 11.52 10.90 11.10 3,868,745 -0.27(-2.36%)
Nov 15, 2007 11.60 11.81 11.28 11.37 3,234,777 -0.26(-2.23%)
Nov 14, 2007 11.92 12.43 11.57 11.63 6,676,991 -0.20(-1.68%)
Nov 13, 2007 11.34 11.85 11.32 11.83 5,811,661 +0.61(+5.47%)
Nov 12, 2007 10.98 11.76 10.98 11.21 4,873,238 +0.04(+0.39%)
Nov 09, 2007 10.60 11.43 10.59 11.17 5,401,692 +0.25(+2.30%)
Nov 08, 2007 11.07 11.22 10.50 10.92 6,028,378 -0.16(-1.41%)
Nov 07, 2007 11.32 11.52 11.07 11.07 4,548,736 -0.49(-4.26%)
Nov 06, 2007 11.31 11.62 11.07 11.57 4,787,536 +0.30(+2.69%)
Nov 05, 2007 11.27 11.83 11.22 11.26 7,633,451 -0.48(-4.12%)
Nov 02, 2007 12.30 12.41 11.60 11.75 8,241,496 -0.55(-4.50%)
Nov 01, 2007 12.41 12.47 12.15 12.30 7,113,218 -0.53(-4.11%)
Oct 31, 2007 13.22 13.56 12.77 12.83 7,363,073 -0.38(-2.88%)
Oct 30, 2007 13.05 13.34 12.79 13.21 3,668,118 +0.10(+0.73%)
Oct 29, 2007 13.37 13.38 12.84 13.11 10,191,171 -0.11(-0.85%)
Oct 26, 2007 12.79 13.31 12.73 13.23 7,754,049 +0.67(+5.30%)
Oct 25, 2007 12.79 13.40 12.36 12.56 9,324,662 -0.40(-3.07%)
Oct 24, 2007 12.83 12.96 12.34 12.96 7,997,772 +0.13(+1.01%)
Oct 23, 2007 13.14 13.27 12.54 12.83 7,143,524 -0.02(-0.13%)
Oct 22, 2007 11.59 12.96 11.52 12.85 10,210,720 +1.03(+8.70%)
Oct 19, 2007 11.82 12.15 11.70 11.82 8,078,397 -0.14(-1.16%)
Oct 18, 2007 11.76 12.18 11.53 11.96 8,302,109 +0.08(+0.65%)
Oct 17, 2007 12.30 12.64 11.71 11.88 5,815,363 -0.35(-2.90%)
Oct 16, 2007 12.23 12.31 12.10 12.23 6,595,291 -0.24(-1.94%)
Oct 15, 2007 13.14 13.21 12.37 12.47 4,918,316 -0.63(-4.82%)
Oct 12, 2007 13.46 13.46 13.02 13.11 4,334,258 -0.33(-2.45%)
Oct 11, 2007 13.61 13.90 13.27 13.43 5,295,642 +0.16(+1.17%)
Oct 10, 2007 12.92 13.43 12.83 13.28 5,119,240 +0.33(+2.54%)
Oct 09, 2007 12.87 13.00 12.50 12.95 8,867,752 +0.12(+0.94%)
Oct 08, 2007 13.17 13.34 12.73 12.83 3,919,707 -0.51(-3.82%)
Oct 05, 2007 13.18 13.71 13.06 13.34 5,637,920 +0.01(+0.07%)
Oct 04, 2007 14.07 14.07 12.88 13.33 6,755,787 -0.47(-3.38%)
Oct 03, 2007 13.37 14.64 13.34 13.80 9,859,882 +0.40(+2.97%)
Oct 02, 2007 13.15 14.69 13.00 13.40 13,109,263 +0.61(+4.80%)
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.