Skip to main content

PulteGroup (NY: PHM )

144.56 +3.57 (+2.53%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.206 7.361 7.111 7.146 6,038 -0.08(-1.08%)
Jun 29, 2010 7.499 7.612 7.197 7.223 12,611,838 -0.47(-6.17%)
Jun 25, 2010 7.698 7.750 7.499 7.698 12,529,584 -0.08(-1.00%)
Jun 24, 2010 7.784 7.974 7.668 7.776 10,345,853 -0.03(-0.44%)
Jun 23, 2010 7.637 7.944 7.465 7.810 13,427,641 +0.16(+2.14%)
Jun 22, 2010 7.870 7.991 7.612 7.646 579 -0.25(-3.17%)
Jun 21, 2010 8.173 8.259 7.862 7.896 7,835,380 -0.18(-2.24%)
Jun 18, 2010 8.078 8.267 8.009 8.078 11,191,833 -0.13(-1.58%)
Jun 17, 2010 8.423 8.423 8.043 8.207 8,173,287 -0.21(-2.46%)
Jun 16, 2010 8.431 8.656 8.250 8.414 10,759,281 -0.16(-1.81%)
Jun 15, 2010 8.319 8.587 8.181 8.569 1,390 +0.39(+4.75%)
Jun 14, 2010 8.526 8.526 8.129 8.181 12,234,705 -0.06(-0.73%)
Jun 11, 2010 8.336 8.405 8.034 8.242 15,352,156 -0.19(-2.25%)
Jun 10, 2010 8.069 8.604 7.965 8.431 19,571,176 +0.52(+6.54%)
Jun 09, 2010 8.216 8.341 7.875 7.914 12,489,907 -0.20(-2.45%)
Jun 08, 2010 8.069 8.224 7.879 8.112 12,371,235 +0.00(+0.00%)
Jun 07, 2010 8.509 8.613 8.095 8.112 8,623,486 -0.36(-4.28%)
Jun 04, 2010 8.475 8.768 8.423 8.475 13,855,088 -0.42(-4.75%)
Jun 03, 2010 9.260 9.329 8.880 8.897 11,403,705 -0.37(-4.00%)
Jun 02, 2010 9.061 9.303 8.997 9.269 8,285,319 +0.24(+2.68%)
Jun 01, 2010 9.458 9.562 9.018 9.027 10,375,187 -0.59(-6.10%)
May 28, 2010 9.614 9.743 9.450 9.614 10,312,976 -0.02(-0.18%)
May 27, 2010 9.640 9.665 9.441 9.631 7,963,181 +0.30(+3.24%)
May 26, 2010 9.484 9.743 9.277 9.329 12,135,527 -0.04(-0.46%)
May 25, 2010 8.906 9.407 8.759 9.372 12,052,221 +0.17(+1.88%)
May 24, 2010 9.260 9.579 9.165 9.199 8,119,807 -0.16(-1.66%)
May 21, 2010 9.217 9.549 9.070 9.355 10,353,306 +0.07(+0.74%)
May 20, 2010 9.303 9.545 9.277 9.286 10,757,844 -0.45(-4.61%)
May 19, 2010 9.899 10.11 9.510 9.735 9,691,881 -0.22(-2.17%)
May 18, 2010 10.23 10.35 9.855 9.950 115 -0.10(-1.03%)
May 17, 2010 10.05 10.10 9.631 10.05 11,065,063 +0.05(+0.52%)
May 14, 2010 10.00 10.10 9.665 10.00 11,814,008 -0.20(-1.95%)
May 13, 2010 10.47 10.47 9.968 10.20 13,498,287 -0.32(-3.04%)
May 12, 2010 10.52 10.74 10.39 10.52 10,976,735 +0.04(+0.41%)
May 11, 2010 10.77 10.83 10.36 10.48 15,223,555 -0.08(-0.74%)
May 10, 2010 10.48 10.57 10.45 10.55 14,609,068 +0.91(+9.39%)
May 07, 2010 10.20 10.49 9.596 9.648 21,843,774 -0.63(-6.13%)
May 06, 2010 10.83 11.09 9.493 10.28 17,076,584 -0.72(-6.52%)
May 05, 2010 11.02 11.33 10.80 10.99 11,666,621 -0.31(-2.75%)
May 04, 2010 11.42 11.42 10.88 11.31 14,927,626 -0.25(-2.17%)
May 03, 2010 11.06 11.62 10.92 11.56 10,987,549 +0.26(+2.29%)
Apr 30, 2010 11.79 12.00 11.24 11.30 12,154,021 -0.19(-1.65%)
Apr 29, 2010 11.22 11.61 11.07 11.49 8,142,852 +0.39(+3.50%)
Apr 28, 2010 11.04 11.47 10.97 11.10 9,280,911 +0.20(+1.82%)
Apr 27, 2010 11.18 11.38 10.87 10.90 533 -0.35(-3.14%)
Apr 26, 2010 11.39 11.79 11.18 11.25 11,130,288 -0.13(-1.14%)
Apr 23, 2010 10.81 11.81 10.80 11.38 22,531,726 +0.61(+5.69%)
Apr 22, 2010 10.12 10.86 10.00 10.77 18,484,498 +0.61(+6.03%)
Apr 21, 2010 10.16 10.20 9.855 10.16 15,950 +0.27(+2.71%)
Apr 20, 2010 9.657 9.907 9.596 9.890 115 +0.30(+3.15%)
Apr 19, 2010 9.484 9.665 9.441 9.588 5,943,300 +0.01(+0.09%)
Apr 16, 2010 9.717 9.735 9.484 9.579 7,560,859 -0.15(-1.51%)
Apr 15, 2010 9.795 9.855 9.691 9.726 5,669,540 -0.09(-0.97%)
Apr 14, 2010 9.562 9.881 9.527 9.821 8,023,766 +0.30(+3.17%)
Apr 13, 2010 9.665 9.752 9.484 9.519 7,162,867 -0.17(-1.78%)
Apr 12, 2010 9.709 9.752 9.536 9.691 6,413,887 +0.05(+0.54%)
Apr 09, 2010 9.432 9.648 9.415 9.640 6,914,646 +0.24(+2.57%)
Apr 08, 2010 9.372 9.467 9.234 9.398 7,891,489 +0.01(+0.09%)
Apr 07, 2010 9.622 9.640 9.294 9.389 9,981,882 -0.24(-2.51%)
Apr 06, 2010 9.571 9.709 9.415 9.631 7,727,975 -0.22(-2.19%)
Apr 05, 2010 9.778 10.01 9.665 9.847 7,439,251 +0.25(+2.61%)
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.