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

PulteGroup (NY: PHM )

129.53 -0.73 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 24, 2011 6.532 6.636 6.429 6.437 5,448,539 -0.05(-0.80%)
May 23, 2011 6.549 6.704 6.489 6.489 5,609,251 -0.17(-2.59%)
May 20, 2011 6.506 6.730 6.489 6.661 10,615,849 +0.14(+2.11%)
May 19, 2011 6.567 6.618 6.463 6.524 6,722,748 +0.00(+0.00%)
May 18, 2011 6.558 6.644 6.489 6.524 8,125,319 -0.03(-0.53%)
May 17, 2011 6.532 6.627 6.463 6.558 9,549,495 +0.00(+0.00%)
May 16, 2011 6.506 6.631 6.506 6.558 6,187,801 +0.01(+0.13%)
May 13, 2011 6.618 6.618 6.524 6.549 6,290,154 -0.05(-0.78%)
May 12, 2011 6.480 6.627 6.429 6.601 6,668,008 +0.12(+1.86%)
May 11, 2011 6.713 6.748 6.472 6.480 10,842,645 -0.22(-3.22%)
May 10, 2011 6.739 6.894 6.687 6.696 6,234,044 -0.02(-0.26%)
May 09, 2011 6.825 6.864 6.679 6.713 6,811,847 -0.15(-2.14%)
May 06, 2011 7.023 7.041 6.825 6.860 6,776,866 -0.05(-0.75%)
May 05, 2011 6.842 7.084 6.791 6.911 8,547,701 +0.02(+0.25%)
May 04, 2011 6.679 6.903 6.670 6.894 10,358,194 +0.19(+2.83%)
May 03, 2011 6.825 6.860 6.679 6.704 6,882,573 -0.16(-2.26%)
May 02, 2011 6.860 6.868 6.825 6.860 13,424,045 -0.15(-2.09%)
Apr 29, 2011 7.075 7.196 6.989 7.006 8,891,789 -0.09(-1.34%)
Apr 28, 2011 7.049 7.273 6.980 7.101 20,100,666 +0.22(+3.26%)
Apr 27, 2011 6.748 6.894 6.713 6.877 10,077,420 +0.16(+2.44%)
Apr 26, 2011 6.765 6.786 6.670 6.713 10,826,598 -0.01(-0.13%)
Apr 25, 2011 6.670 6.825 6.661 6.722 8,828,895 +0.02(+0.26%)
Apr 21, 2011 7.075 7.092 6.692 6.704 12,287,959 -0.32(-4.54%)
Apr 20, 2011 7.230 7.230 6.954 7.023 10,779,486 -0.08(-1.09%)
Apr 19, 2011 6.782 7.127 6.782 7.101 13,524,544 +0.34(+5.10%)
Apr 18, 2011 6.636 6.868 6.592 6.756 7,782,295 +0.02(+0.26%)
Apr 15, 2011 6.661 6.739 6.601 6.739 5,606,652 +0.14(+2.09%)
Apr 14, 2011 6.584 6.627 6.524 6.601 4,351,501 -0.03(-0.39%)
Apr 13, 2011 6.653 6.730 6.567 6.627 5,794,536 -0.01(-0.19%)
Apr 12, 2011 6.636 6.765 6.614 6.640 7,632,413 -0.06(-0.96%)
Apr 11, 2011 6.748 6.748 6.644 6.704 6,390,196 -0.03(-0.51%)
Apr 08, 2011 6.773 6.885 6.687 6.739 9,461,274 +0.03(+0.39%)
Apr 07, 2011 6.549 6.799 6.515 6.713 12,067,501 +0.17(+2.64%)
Apr 06, 2011 6.429 6.549 6.381 6.541 8,010,178 +0.14(+2.15%)
Apr 05, 2011 6.162 6.480 6.101 6.403 10,511,948 +0.09(+1.36%)
Apr 04, 2011 6.446 6.463 6.308 6.317 5,544,132 -0.13(-2.01%)
Apr 01, 2011 6.446 6.515 6.420 6.446 6,468,667 +0.07(+1.08%)
Mar 31, 2011 6.386 6.437 6.308 6.377 10,086,300 -0.03(-0.54%)
Mar 30, 2011 6.411 6.411 6.411 6.411 10,563,138 -0.18(-2.75%)
Mar 29, 2011 6.601 6.636 6.523 6.592 12,999,106 -0.01(-0.13%)
Mar 28, 2011 6.549 6.683 6.489 6.601 14,334,860 +0.08(+1.19%)
Mar 25, 2011 6.420 6.575 6.399 6.524 8,221,517 +0.13(+2.02%)
Mar 24, 2011 6.420 6.455 6.239 6.394 6,448,291 +0.02(+0.27%)
Mar 23, 2011 6.386 6.446 6.231 6.377 15,238,782 +0.22(+3.64%)
Mar 22, 2011 6.187 6.239 6.101 6.153 4,778,709 -0.05(-0.83%)
Mar 21, 2011 6.153 6.205 6.144 6.205 7,388,562 +0.07(+1.12%)
Mar 18, 2011 6.084 6.144 6.000 6.136 7,713,791 +0.16(+2.74%)
Mar 17, 2011 6.024 6.067 5.946 5.972 5,797,449 +0.03(+0.58%)
Mar 16, 2011 5.929 6.032 5.877 5.938 11,819,412 -0.10(-1.71%)
Mar 15, 2011 5.963 6.075 5.950 6.041 9,075,018 +0.08(+1.30%)
Mar 14, 2011 5.929 6.006 5.886 5.963 6,909,643 -0.08(-1.28%)
Mar 11, 2011 6.058 6.123 6.024 6.041 14,115,557 -0.07(-1.13%)
Mar 10, 2011 6.050 6.187 5.998 6.110 13,644,253 -0.04(-0.70%)
Mar 09, 2011 6.050 6.170 5.998 6.153 13,142,298 +0.04(+0.71%)
Mar 08, 2011 5.731 6.153 5.713 6.110 22,709,422 +0.47(+8.41%)
Mar 07, 2011 5.739 5.800 5.627 5.636 9,124,897 -0.09(-1.51%)
Mar 04, 2011 5.825 5.834 5.610 5.722 11,342,831 -0.09(-1.63%)
Mar 03, 2011 5.946 5.955 5.722 5.817 10,724,946 -0.03(-0.59%)
Mar 02, 2011 5.739 5.894 5.739 5.851 10,710,161 +0.12(+2.11%)
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.