Skip to main content

PulteGroup (NY: PHM )

111.06 -3.15 (-2.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.337 9.631 8.809 9.449 5,388,691 +0.29(+3.11%)
Dec 30, 2008 8.749 9.181 8.446 9.164 4,779,386 +0.48(+5.58%)
Dec 29, 2008 9.017 9.077 8.472 8.680 5,624,947 -0.21(-2.33%)
Dec 26, 2008 8.861 9.086 8.740 8.887 0 -0.03(-0.29%)
Dec 24, 2008 9.389 9.389 8.861 8.913 1,481,521 -0.20(-2.18%)
Dec 23, 2008 9.337 9.337 8.861 9.112 5,351,739 +0.00(+0.00%)
Dec 22, 2008 9.510 9.579 8.922 9.112 5,516,334 -0.33(-3.48%)
Dec 19, 2008 9.950 10.10 9.423 9.440 8,335,397 -0.37(-3.79%)
Dec 18, 2008 10.37 10.76 9.458 9.812 10,487,224 -0.49(-4.78%)
Dec 17, 2008 9.976 10.50 9.734 10.30 9,344,746 +0.19(+1.88%)
Dec 16, 2008 8.809 10.14 8.740 10.11 11,015,374 +1.30(+14.71%)
Dec 15, 2008 9.319 9.432 8.576 8.818 6,408,348 -0.49(-5.29%)
Dec 12, 2008 8.680 9.535 8.541 9.311 0 +0.28(+3.06%)
Dec 11, 2008 9.535 9.639 8.870 9.034 9,856,593 -0.64(-6.61%)
Dec 10, 2008 9.293 9.890 8.783 9.674 8,829,115 +0.46(+4.97%)
Dec 09, 2008 9.881 10.64 8.991 9.216 9,786,276 -0.98(-9.58%)
Dec 08, 2008 10.53 10.59 9.475 10.19 12,876,479 -0.06(-0.59%)
Dec 05, 2008 9.795 10.35 9.008 10.25 0 +0.22(+2.24%)
Dec 04, 2008 9.622 10.77 9.345 10.03 16,373,338 +0.40(+4.13%)
Dec 03, 2008 8.999 9.925 8.074 9.631 16,972,468 +1.14(+13.44%)
Dec 02, 2008 8.230 8.749 7.755 8.489 11,247,937 +0.45(+5.59%)
Dec 01, 2008 8.559 9.121 8.014 8.040 8,779,719 -1.17(-12.68%)
Nov 28, 2008 8.974 9.484 8.671 9.207 3,592,060 -0.10(-1.11%)
Nov 26, 2008 8.239 9.492 7.953 9.311 8,410,725 +0.82(+9.67%)
Nov 25, 2008 7.806 8.775 7.806 8.489 15,008,181 +0.92(+12.10%)
Nov 24, 2008 6.207 7.884 6.065 7.573 10,156,664 +1.42(+23.03%)
Nov 21, 2008 6.916 7.011 5.611 6.155 13,780,828 -0.32(-4.94%)
Nov 20, 2008 7.184 7.642 6.397 6.475 13,257,168 -0.96(-12.91%)
Nov 19, 2008 7.832 7.988 7.383 7.435 12,295,057 -0.43(-5.49%)
Nov 18, 2008 7.694 8.161 7.409 7.867 9,252,229 +0.17(+2.25%)
Nov 17, 2008 7.608 8.031 7.513 7.694 8,105,462 -0.16(-1.98%)
Nov 14, 2008 7.625 8.498 7.582 7.850 0 +0.01(+0.11%)
Nov 13, 2008 7.504 7.850 6.752 7.841 10,218,927 +0.30(+4.01%)
Nov 12, 2008 8.074 8.074 7.314 7.538 8,749,603 -0.60(-7.33%)
Nov 11, 2008 8.161 8.507 7.798 8.135 7,621,687 -0.22(-2.69%)
Nov 10, 2008 9.129 9.786 8.221 8.360 6,207,623 -0.50(-5.66%)
Nov 07, 2008 9.423 9.518 8.515 8.861 0 -0.48(-5.09%)
Nov 06, 2008 9.190 9.579 8.801 9.337 10,892,878 +0.12(+1.31%)
Nov 05, 2008 9.267 10.30 9.198 9.216 8,481,324 -0.55(-5.66%)
Nov 04, 2008 9.371 9.864 9.095 9.769 7,549,432 +0.73(+8.13%)
Nov 03, 2008 9.337 9.553 8.887 9.034 9,724,633 -0.60(-6.19%)
Oct 31, 2008 8.641 9.769 8.481 9.631 0 +0.78(+8.79%)
Oct 30, 2008 8.956 9.527 8.610 8.853 13,137,376 +0.31(+3.64%)
Oct 29, 2008 7.910 8.974 7.711 8.541 16,751,952 +0.55(+6.93%)
Oct 28, 2008 7.677 8.161 7.011 7.988 15,484,652 +0.71(+9.74%)
Oct 27, 2008 7.132 8.135 6.951 7.279 12,688,526 -0.07(-0.94%)
Oct 24, 2008 5.974 7.720 5.974 7.348 0 +0.34(+4.81%)
Oct 23, 2008 8.377 8.541 6.103 7.011 25,714,182 -1.59(-18.49%)
Oct 22, 2008 8.896 9.501 8.317 8.602 10,808,136 -0.52(-5.69%)
Oct 21, 2008 9.458 9.890 9.017 9.121 8,278,145 -0.66(-6.72%)
Oct 20, 2008 9.146 9.925 8.714 9.778 10,229,509 +0.80(+8.96%)
Oct 17, 2008 8.783 9.501 8.610 8.974 0 -0.28(-2.99%)
Oct 16, 2008 8.585 9.267 7.971 9.250 17,478,702 +0.73(+8.63%)
Oct 15, 2008 9.579 9.803 8.239 8.515 15,427,156 -1.46(-14.64%)
Oct 14, 2008 10.37 10.70 9.605 9.976 14,512,333 -0.19(-1.87%)
Oct 13, 2008 10.38 10.50 9.501 10.17 9,576,490 +0.43(+4.44%)
Oct 10, 2008 8.887 10.03 8.342 9.734 0 +0.40(+4.26%)
Oct 09, 2008 10.50 10.66 9.198 9.337 12,076,259 -0.93(-9.09%)
Oct 08, 2008 9.682 10.94 9.510 10.27 19,334,358 +0.22(+2.24%)
Oct 07, 2008 11.11 11.11 9.700 10.05 14,762,990 -0.79(-7.26%)
Oct 06, 2008 10.66 11.22 10.09 10.83 16,874,772 -0.50(-4.42%)
Oct 03, 2008 12.51 12.93 11.08 11.33 0 -0.82(-6.76%)
Oct 02, 2008 12.98 13.30 12.06 12.15 11,501,367 -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.