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

PulteGroup (NY: PHM )

143.17 +3.20 (+2.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2011 3.521 3.530 3.409 3.409 7,977,202 -0.16(-4.59%)
Sep 29, 2011 3.538 3.661 3.462 3.573 14,930,421 +0.14(+4.02%)
Sep 28, 2011 3.616 3.642 3.417 3.435 8,904,394 -0.16(-4.33%)
Sep 27, 2011 3.659 3.754 3.530 3.590 15,469,483 +0.04(+1.22%)
Sep 26, 2011 3.556 3.581 3.383 3.547 10,241,775 +0.05(+1.48%)
Sep 23, 2011 3.478 3.590 3.452 3.495 7,497,730 -0.01(-0.25%)
Sep 22, 2011 3.573 3.616 3.392 3.504 14,384,687 -0.27(-7.09%)
Sep 21, 2011 3.901 4.013 3.737 3.771 15,146,728 -0.12(-3.10%)
Sep 20, 2011 4.004 4.030 3.832 3.892 18,014,514 +0.11(+2.97%)
Sep 19, 2011 3.728 3.849 3.676 3.780 11,044,390 -0.07(-1.79%)
Sep 16, 2011 3.918 3.927 3.763 3.849 16,444,708 -0.03(-0.89%)
Sep 15, 2011 3.909 3.931 3.754 3.883 13,403,862 +0.09(+2.27%)
Sep 14, 2011 3.763 3.849 3.668 3.797 19,486,594 +0.09(+2.33%)
Sep 13, 2011 3.694 3.728 3.625 3.711 20,415,044 +0.03(+0.94%)
Sep 12, 2011 3.625 3.728 3.547 3.676 20,134,624 -0.03(-0.93%)
Sep 09, 2011 3.789 3.814 3.573 3.711 17,965,308 -0.16(-4.02%)
Sep 08, 2011 3.909 4.065 3.771 3.866 14,193,087 -0.09(-2.18%)
Sep 07, 2011 3.780 3.953 3.685 3.953 12,085,445 +0.32(+8.79%)
Sep 06, 2011 3.530 3.702 3.486 3.633 15,287,922 -0.15(-3.88%)
Sep 02, 2011 3.849 3.901 3.625 3.780 12,454,429 -0.19(-4.78%)
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.