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

PulteGroup (NY: PHM )

114.09 -1.38 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 7.231 7.387 7.136 7.171 6,017 -0.08(-1.08%)
Jun 29, 2010 7.526 7.638 7.223 7.249 12,567,758 -0.48(-6.17%)
Jun 25, 2010 7.725 7.777 7.526 7.725 12,485,792 -0.08(-1.00%)
Jun 24, 2010 7.811 8.002 7.695 7.803 10,309,692 -0.03(-0.44%)
Jun 23, 2010 7.664 7.972 7.491 7.837 13,380,709 +0.16(+2.14%)
Jun 22, 2010 7.898 8.019 7.638 7.673 577 -0.25(-3.17%)
Jun 21, 2010 8.201 8.288 7.889 7.924 7,807,995 -0.18(-2.24%)
Jun 18, 2010 8.106 8.296 8.037 8.106 11,152,716 -0.13(-1.58%)
Jun 17, 2010 8.452 8.452 8.071 8.236 8,144,720 -0.21(-2.46%)
Jun 16, 2010 8.461 8.686 8.279 8.444 10,721,676 -0.16(-1.81%)
Jun 15, 2010 8.348 8.617 8.210 8.600 1,385 +0.39(+4.75%)
Jun 14, 2010 8.556 8.556 8.158 8.210 12,191,943 -0.06(-0.73%)
Jun 11, 2010 8.366 8.435 8.063 8.270 15,298,498 -0.19(-2.25%)
Jun 10, 2010 8.097 8.634 7.993 8.461 19,502,772 +0.52(+6.54%)
Jun 09, 2010 8.244 8.370 7.902 7.941 12,446,253 -0.20(-2.45%)
Jun 08, 2010 8.097 8.253 7.907 8.141 12,327,996 +0.00(+0.00%)
Jun 07, 2010 8.539 8.643 8.123 8.141 8,593,345 -0.36(-4.28%)
Jun 04, 2010 8.504 8.799 8.452 8.504 13,806,663 -0.42(-4.75%)
Jun 03, 2010 9.292 9.362 8.911 8.929 11,363,847 -0.37(-4.00%)
Jun 02, 2010 9.093 9.336 9.028 9.301 8,256,361 +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.