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

PulteGroup (NY: PHM )

111.14 -3.07 (-2.69%)
Official Closing Price Updated: 6:30 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 (%)
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.