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

PulteGroup (NY: PHM )

110.69 -0.45 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Jun 30, 2010 7.219 7.374 7.124 7.158 6,027 -0.08(-1.08%)
Jun 29, 2010 7.513 7.625 7.210 7.236 12,589,766 -0.48(-6.17%)
Jun 25, 2010 7.711 7.763 7.513 7.711 12,507,656 -0.08(-1.00%)
Jun 24, 2010 7.798 7.988 7.681 7.789 10,327,747 -0.03(-0.44%)
Jun 23, 2010 7.651 7.958 7.478 7.824 13,404,141 +0.16(+2.14%)
Jun 22, 2010 7.884 8.005 7.625 7.660 578 -0.25(-3.17%)
Jun 21, 2010 8.187 8.273 7.876 7.910 7,821,668 -0.18(-2.24%)
Jun 18, 2010 8.092 8.282 8.023 8.092 11,172,247 -0.13(-1.58%)
Jun 17, 2010 8.438 8.438 8.057 8.221 8,158,983 -0.21(-2.46%)
Jun 16, 2010 8.446 8.671 8.265 8.429 10,740,452 -0.16(-1.81%)
Jun 15, 2010 8.334 8.602 8.195 8.585 1,388 +0.39(+4.75%)
Jun 14, 2010 8.541 8.541 8.144 8.195 12,213,293 -0.06(-0.73%)
Jun 11, 2010 8.351 8.420 8.049 8.256 15,325,288 -0.19(-2.25%)
Jun 10, 2010 8.083 8.619 7.979 8.446 19,536,924 +0.52(+6.54%)
Jun 09, 2010 8.230 8.355 7.889 7.927 12,468,049 -0.20(-2.45%)
Jun 08, 2010 8.083 8.239 7.893 8.126 12,349,584 +0.00(+0.00%)
Jun 07, 2010 8.524 8.628 8.109 8.126 8,608,394 -0.36(-4.28%)
Jun 04, 2010 8.489 8.783 8.438 8.489 13,830,841 -0.42(-4.75%)
Jun 03, 2010 9.276 9.345 8.896 8.913 11,383,747 -0.37(-4.00%)
Jun 02, 2010 9.077 9.319 9.012 9.285 8,270,819 +0.24(+2.68%)
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.