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: 4:10 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 (%)
Mar 31, 2009 9.622 9.648 9.017 9.449 7,866,161 -0.08(-0.82%)
Mar 30, 2009 9.553 9.570 9.276 9.527 9,887,790 -0.41(-4.17%)
Mar 26, 2009 9.760 10.25 9.760 9.942 11,976,245 +0.33(+3.42%)
Mar 25, 2009 9.510 10.66 9.224 9.613 14,869,274 +0.22(+2.30%)
Mar 24, 2009 9.423 9.700 9.242 9.397 6,717,380 -0.18(-1.90%)
Mar 23, 2009 9.155 9.579 9.103 9.579 7,685,037 +1.11(+13.06%)
Mar 20, 2009 8.948 8.982 8.342 8.472 7,725,684 -0.68(-7.39%)
Mar 19, 2009 9.726 9.758 8.887 9.149 7,704,810 -0.32(-3.36%)
Mar 18, 2009 8.723 9.855 8.342 9.466 11,909,788 +0.68(+7.78%)
Mar 17, 2009 8.403 8.792 8.100 8.783 6,957,028 +0.55(+6.72%)
Mar 16, 2009 8.757 8.896 8.187 8.230 5,915,490 -0.41(-4.80%)
Mar 13, 2009 8.809 8.896 8.187 8.645 0 -0.02(-0.20%)
Mar 12, 2009 7.893 8.706 7.694 8.662 7,270,918 +0.72(+9.03%)
Mar 11, 2009 8.221 8.273 7.763 7.945 5,410,708 -0.16(-1.92%)
Mar 10, 2009 7.184 8.204 7.184 8.100 11,440,856 +1.12(+15.97%)
Mar 09, 2009 6.709 7.417 6.665 6.985 9,498,249 +0.16(+2.28%)
Mar 06, 2009 7.158 7.283 6.691 6.830 0 -0.24(-3.42%)
Mar 05, 2009 6.951 7.236 6.916 7.072 8,808,973 -0.13(-1.80%)
Mar 04, 2009 7.227 7.348 6.881 7.201 8,618,882 -0.12(-1.65%)
Mar 02, 2009 7.478 8.144 7.270 7.322 10,590,748 -0.61(-7.73%)
Feb 27, 2009 8.014 8.533 7.832 7.936 0 -0.33(-3.97%)
Feb 26, 2009 8.645 8.896 8.213 8.265 9,373,404 -0.27(-3.14%)
Feb 25, 2009 8.498 8.801 8.040 8.533 12,224,304 -0.03(-0.30%)
Feb 24, 2009 7.806 8.956 7.737 8.559 12,689,815 +0.99(+13.01%)
Feb 23, 2009 7.668 7.953 7.443 7.573 10,578,725 +0.04(+0.57%)
Feb 20, 2009 7.245 16.13 7.132 7.530 0 -0.02(-0.23%)
Feb 19, 2009 8.360 8.481 7.538 7.547 12,834,288 -0.67(-8.20%)
Feb 18, 2009 8.783 8.835 8.049 8.221 9,327,735 -0.35(-4.13%)
Feb 17, 2009 8.827 9.060 8.463 8.576 13,624,317 -0.73(-7.89%)
Feb 13, 2009 9.008 9.475 8.792 9.311 8,788,097 +0.19(+2.09%)
Feb 12, 2009 9.043 9.224 8.429 9.121 14,174,651 -0.31(-3.30%)
Feb 11, 2009 8.982 9.734 8.567 9.432 15,888,618 +0.61(+6.96%)
Feb 10, 2009 9.769 10.20 8.654 8.818 15,480,032 -1.00(-10.21%)
Feb 09, 2009 10.67 10.67 9.631 9.821 17,582,176 -0.85(-7.94%)
Feb 06, 2009 9.596 11.12 9.544 10.67 0 +0.92(+9.40%)
Feb 05, 2009 9.164 9.950 9.095 9.752 13,485,135 +0.39(+4.16%)
Feb 04, 2009 9.544 9.734 9.129 9.363 8,628,497 -0.08(-0.82%)
Feb 03, 2009 8.853 9.587 8.809 9.440 8,414,105 +0.59(+6.64%)
Feb 02, 2009 8.636 9.311 8.507 8.853 8,061,343 +0.08(+0.89%)
Jan 30, 2009 9.285 9.376 8.706 8.775 0 -0.41(-4.52%)
Jan 29, 2009 9.950 10.15 9.138 9.190 8,221,131 -0.88(-8.76%)
Jan 28, 2009 9.458 10.43 9.449 10.07 11,195,385 +0.80(+8.57%)
Jan 27, 2009 9.518 9.855 9.095 9.276 6,208,678 -0.23(-2.45%)
Jan 26, 2009 9.354 9.942 9.138 9.510 9,835,505 +0.22(+2.42%)
Jan 23, 2009 8.775 9.570 8.697 9.285 9,606,406 +0.16(+1.80%)
Jan 22, 2009 8.783 9.406 8.783 9.121 9,166,591 -0.04(-0.47%)
Jan 21, 2009 9.207 9.267 8.386 9.164 10,914,250 +0.16(+1.83%)
Jan 20, 2009 9.605 9.682 8.818 8.999 11,168,109 -0.64(-6.64%)
Jan 16, 2009 9.674 9.881 8.999 9.639 0 +0.42(+4.60%)
Jan 15, 2009 8.818 9.717 8.476 9.216 13,979,621 +0.34(+3.80%)
Jan 14, 2009 9.146 9.345 8.731 8.878 7,060,717 -0.60(-6.30%)
Jan 13, 2009 9.224 9.665 9.077 9.475 7,702,336 +0.20(+2.14%)
Jan 12, 2009 10.20 10.30 9.181 9.276 6,794,574 -0.88(-8.68%)
Jan 09, 2009 10.69 10.70 9.708 10.16 15,938,711 -0.52(-4.86%)
Jan 08, 2009 9.959 10.75 9.942 10.68 8,156,847 +0.26(+2.49%)
Jan 07, 2009 10.74 11.02 10.20 10.42 7,674,683 -0.67(-6.08%)
Jan 06, 2009 10.57 11.15 10.53 11.09 9,784,120 +0.60(+5.68%)
Jan 05, 2009 9.579 10.63 9.432 10.50 8,477,291 +0.84(+8.68%)
Jan 02, 2009 9.587 9.734 9.077 9.656 0 +0.21(+2.20%)
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.