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

PulteGroup (NY: PHM )

141.86 -3.12 (-2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Aug 31, 2011 4.427 4.427 4.047 4.142 14,749,599 -0.13(-3.03%)
Aug 30, 2011 4.134 4.453 4.099 4.272 35,117,836 +0.28(+7.14%)
Aug 29, 2011 3.935 4.052 3.875 3.987 14,256,412 +0.12(+3.13%)
Aug 26, 2011 3.521 4.082 3.486 3.866 27,789,300 +0.21(+5.66%)
Aug 25, 2011 3.348 3.702 3.271 3.659 36,245,540 +0.41(+12.77%)
Aug 24, 2011 3.098 3.297 3.064 3.245 18,308,766 +0.13(+4.16%)
Aug 23, 2011 3.245 3.271 2.934 3.115 27,874,056 -0.13(-3.99%)
Aug 22, 2011 3.469 3.495 3.219 3.245 13,226,613 -0.13(-3.84%)
Aug 19, 2011 3.512 3.590 3.348 3.374 13,178,452 -0.22(-6.01%)
Aug 18, 2011 3.892 3.892 3.538 3.590 17,324,964 -0.47(-11.49%)
Aug 17, 2011 4.186 4.246 4.022 4.056 8,747,290 -0.11(-2.69%)
Aug 16, 2011 4.177 4.237 4.099 4.168 12,277,435 -0.01(-0.21%)
Aug 15, 2011 3.961 4.177 3.931 4.177 14,248,449 +0.28(+7.08%)
Aug 12, 2011 3.970 4.022 3.771 3.901 13,134,780 +0.07(+1.80%)
Aug 11, 2011 3.702 3.901 3.530 3.832 19,835,492 +0.17(+4.72%)
Aug 10, 2011 3.944 3.953 3.642 3.659 17,418,544 -0.37(-9.21%)
Aug 09, 2011 4.289 4.168 3.676 4.030 18,759,248 +0.06(+1.52%)
Aug 08, 2011 4.289 4.384 3.745 3.970 24,527,876 -0.59(-12.88%)
Aug 05, 2011 4.876 5.126 4.479 4.557 27,762,362 -0.22(-4.69%)
Aug 04, 2011 5.152 5.178 4.755 4.781 20,500,422 -0.43(-8.28%)
Aug 03, 2011 5.385 5.445 5.178 5.212 16,800,994 -0.18(-3.36%)
Aug 02, 2011 5.704 5.773 5.385 5.394 12,816,201 -0.38(-6.58%)
Aug 01, 2011 6.058 6.067 5.748 5.773 11,017,937 -0.16(-2.62%)
Jul 29, 2011 5.808 6.093 5.782 5.929 11,193,054 +0.06(+1.03%)
Jul 28, 2011 6.041 6.352 5.799 5.868 18,568,362 -0.17(-2.86%)
Jul 27, 2011 6.196 6.283 6.024 6.041 11,123,137 -0.23(-3.71%)
Jul 26, 2011 6.265 6.291 6.179 6.274 6,553,870 -0.02(-0.27%)
Jul 25, 2011 6.291 6.352 6.205 6.291 5,462,209 -0.04(-0.68%)
Jul 22, 2011 6.369 6.369 6.183 6.334 5,938,637 -0.06(-0.94%)
Jul 21, 2011 6.248 6.403 6.222 6.395 6,822,859 +0.19(+3.06%)
Jul 20, 2011 6.214 6.231 6.127 6.205 4,757,522 +0.01(+0.14%)
Jul 19, 2011 6.101 6.257 6.093 6.196 8,560,215 +0.21(+3.46%)
Jul 18, 2011 6.075 6.123 5.963 5.989 7,988,632 -0.13(-2.12%)
Jul 15, 2011 6.179 6.188 6.024 6.119 8,214,484 +0.00(+0.00%)
Jul 14, 2011 6.274 6.360 6.075 6.119 8,659,595 -0.13(-2.07%)
Jul 13, 2011 6.352 6.472 6.239 6.248 8,370,252 -0.04(-0.69%)
Jul 12, 2011 6.395 6.438 6.274 6.291 12,880,915 -0.10(-1.62%)
Jul 11, 2011 6.602 6.636 6.386 6.395 7,486,012 -0.31(-4.63%)
Jul 08, 2011 6.636 6.740 6.516 6.705 7,109,210 -0.06(-0.89%)
Jul 07, 2011 6.662 6.783 6.593 6.766 7,097,678 +0.22(+3.43%)
Jul 06, 2011 6.645 6.645 6.524 6.541 5,399,632 -0.11(-1.69%)
Jul 05, 2011 6.740 6.740 6.507 6.654 5,954,551 -0.09(-1.41%)
Jul 01, 2011 6.589 6.757 6.576 6.749 4,566,526 +0.14(+2.09%)
Jun 30, 2011 6.576 6.671 6.541 6.611 11,070,816 +0.07(+1.06%)
Jun 29, 2011 6.835 6.878 6.494 6.541 12,703,533 -0.27(-3.93%)
Jun 28, 2011 6.671 6.809 6.662 6.809 7,811,017 +0.18(+2.73%)
Jun 27, 2011 6.429 6.667 6.360 6.628 9,787,262 +0.14(+2.13%)
Jun 24, 2011 6.559 6.619 6.403 6.490 4,403,695 -0.05(-0.79%)
Jun 23, 2011 6.369 6.731 6.369 6.541 11,105,115 +0.08(+1.20%)
Jun 22, 2011 6.378 6.696 6.300 6.464 9,645,065 +0.03(+0.40%)
Jun 21, 2011 6.360 6.447 6.274 6.438 6,230,048 +0.15(+2.33%)
Jun 20, 2011 6.274 6.317 6.265 6.291 4,983,259 +0.09(+1.39%)
Jun 17, 2011 6.205 6.248 6.110 6.205 5,893,898 +0.07(+1.13%)
Jun 16, 2011 6.050 6.265 6.050 6.136 7,615,552 +0.09(+1.57%)
Jun 15, 2011 6.170 6.239 6.024 6.041 9,668,471 -0.21(-3.31%)
Jun 14, 2011 6.127 6.300 6.127 6.248 8,007,041 +0.23(+3.87%)
Jun 13, 2011 5.998 6.093 5.929 6.015 5,583,288 +0.03(+0.58%)
Jun 10, 2011 6.041 6.093 5.860 5.981 9,770,573 -0.09(-1.56%)
Jun 09, 2011 6.050 6.235 6.006 6.075 11,240,038 +0.06(+1.00%)
Jun 08, 2011 6.214 6.274 5.998 6.015 10,804,998 -0.21(-3.33%)
Jun 07, 2011 6.429 6.481 6.222 6.222 7,983,987 -0.17(-2.70%)
Jun 06, 2011 6.723 6.723 6.386 6.395 7,563,436 -0.35(-5.24%)
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.