PULTEGROUP, Inc. (NY: PHM)
19.23 USD  -0.26 (-1.33%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.300 9.370 8.840 8.850 9,817,550 -0.41(-4.43%)
Mar 29, 2012 9.310 9.330 8.890 9.260 15,769,000 -0.22(-2.32%)
Mar 28, 2012 9.100 9.480 9.060 9.480 18,521,152 +0.42(+4.64%)
Mar 27, 2012 8.970 9.350 8.960 9.060 13,986,105 +0.27(+3.07%)
Mar 26, 2012 9.020 9.090 8.610 8.790 10,824,636 -0.09(-1.01%)
Mar 23, 2012 8.720 9.010 8.330 8.880 19,493,608 -0.24(-2.63%)
Mar 22, 2012 9.240 9.280 8.990 9.120 9,744,048 -0.27(-2.88%)
Mar 21, 2012 9.320 9.550 9.240 9.390 7,192,227 +0.18(+1.95%)
Mar 20, 2012 9.100 9.270 8.950 9.210 11,741,085 +0.05(+0.55%)
Mar 19, 2012 9.360 9.530 9.120 9.160 13,377,095 -0.13(-1.40%)
Mar 16, 2012 9.680 9.690 9.290 9.290 13,310,469 -0.32(-3.33%)
Mar 15, 2012 9.390 9.650 9.270 9.610 8,849,333 +0.27(+2.89%)
Mar 14, 2012 9.490 9.590 9.220 9.340 9,448,312 -0.14(-1.48%)
Mar 13, 2012 9.160 9.480 9.160 9.480 13,203,228 +0.42(+4.64%)
Mar 12, 2012 9.240 9.260 9.060 9.060 7,658,670 +0.04(+0.44%)
Mar 09, 2012 9.070 9.320 8.960 9.020 15,171,116 +0.10(+1.12%)
Mar 08, 2012 8.630 8.960 8.600 8.920 9,959,416 +0.42(+4.94%)
Mar 07, 2012 8.210 8.540 8.200 8.500 6,491,403 +0.33(+4.04%)
Mar 06, 2012 8.250 8.270 8.090 8.170 10,020,456 -0.26(-3.08%)
Mar 05, 2012 8.420 8.600 8.305 8.430 5,960,111 -0.03(-0.35%)
Mar 02, 2012 8.580 8.750 8.430 8.460 6,366,979 -0.13(-1.51%)
Mar 01, 2012 8.810 8.990 8.520 8.590 9,165,842 -0.23(-2.61%)
Feb 29, 2012 8.290 8.920 8.290 8.820 14,758,125 +0.52(+6.27%)
Feb 28, 2012 8.500 8.530 8.260 8.300 8,015,927 -0.23(-2.70%)
Feb 27, 2012 8.370 8.685 8.320 8.530 11,735,938 +0.04(+0.47%)
Feb 24, 2012 8.800 8.870 8.450 8.490 9,147,744 -0.24(-2.75%)
Feb 23, 2012 8.340 8.740 8.230 8.730 10,637,104 +0.40(+4.80%)
Feb 22, 2012 8.570 8.730 8.290 8.330 15,931,632 -0.26(-3.03%)
Feb 21, 2012 9.000 9.050 8.560 8.590 13,016,896 -0.32(-3.59%)
Feb 17, 2012 8.870 9.030 8.850 8.910 9,267,102 +0.04(+0.45%)
Feb 16, 2012 8.820 8.950 8.550 8.870 16,481,694 -0.16(-1.77%)
Feb 15, 2012 9.140 9.310 8.970 9.030 22,875,329 -0.05(-0.55%)
Feb 14, 2012 9.010 9.100 8.850 9.080 11,726,060 -0.01(-0.11%)
Feb 13, 2012 8.910 9.120 8.770 9.090 17,393,706 +0.30(+3.41%)
Feb 10, 2012 8.920 9.060 8.710 8.790 13,699,355 -0.28(-3.09%)
Feb 09, 2012 8.710 9.080 8.610 9.070 22,406,855 +0.42(+4.86%)
Feb 08, 2012 8.410 8.690 8.310 8.650 16,333,202 +0.28(+3.35%)
Feb 07, 2012 8.230 8.530 8.120 8.370 12,192,805 +0.11(+1.33%)
Feb 06, 2012 8.170 8.520 8.160 8.260 13,077,938 -0.04(-0.48%)
Feb 03, 2012 8.070 8.410 8.020 8.300 21,132,555 +0.55(+7.10%)
Feb 02, 2012 7.640 7.840 7.500 7.750 18,385,770 -0.08(-1.02%)
Feb 01, 2012 7.560 7.900 7.460 7.830 14,390,242 +0.38(+5.10%)
Jan 31, 2012 7.720 7.860 7.420 7.450 12,279,649 -0.18(-2.36%)
Jan 30, 2012 7.650 7.690 7.530 7.630 9,439,126 -0.16(-2.05%)
Jan 27, 2012 7.740 7.930 7.650 7.790 8,453,471 -0.01(-0.13%)
Jan 26, 2012 8.070 8.310 7.710 7.800 11,292,700 -0.19(-2.38%)
Jan 25, 2012 7.750 8.030 7.683 7.990 14,034,129 +0.23(+2.96%)
Jan 24, 2012 7.330 7.800 7.300 7.760 11,144,884 +0.34(+4.58%)
Jan 23, 2012 7.620 7.750 7.290 7.420 17,880,912 -0.34(-4.38%)
Jan 20, 2012 8.100 8.120 7.690 7.760 13,033,238 -0.32(-3.96%)
Jan 19, 2012 7.970 8.150 7.860 8.080 17,205,463 +0.14(+1.76%)
Jan 18, 2012 7.480 8.110 7.410 7.940 22,742,839 +0.44(+5.87%)
Jan 17, 2012 7.720 7.770 7.380 7.500 12,828,572 -0.12(-1.57%)
Jan 13, 2012 7.460 7.660 7.410 7.620 11,439,201 -0.07(-0.91%)
Jan 12, 2012 7.740 7.770 7.440 7.690 11,638,139 -0.01(-0.13%)
Jan 11, 2012 7.360 7.750 7.350 7.700 20,869,743 +0.36(+4.90%)
Jan 10, 2012 7.400 7.600 7.280 7.340 12,303,329 +0.09(+1.24%)
Jan 09, 2012 7.150 7.300 7.030 7.250 8,311,887 +0.15(+2.11%)
Jan 06, 2012 7.070 7.280 7.010 7.100 13,563,956 +0.06(+0.85%)
Jan 05, 2012 6.500 7.080 6.450 7.040 14,555,314 +0.50(+7.65%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here