PulteGroup (NY: PHM )

143.44 +2.45 (+1.74%)
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 9.812 9.596 9.596 9.596 6,341,902 -0.11(-1.16%)
Mar 31, 2010 9.838 9.890 9.683 9.709 6,193,259 -0.16(-1.57%)
Mar 30, 2010 10.01 10.17 9.829 9.864 5,123,335 -0.16(-1.63%)
Mar 29, 2010 10.15 10.17 9.924 10.03 4,782,021 -0.09(-0.85%)
Mar 26, 2010 10.05 10.27 10.01 10.11 7,261,829 +0.09(+0.95%)
Mar 25, 2010 10.17 10.28 10.00 10.02 7,713,715 -0.03(-0.34%)
Mar 24, 2010 9.976 10.19 9.924 10.05 10,867,907 +0.16(+1.57%)
Mar 23, 2010 9.942 9.950 9.665 9.899 9,326,489 +0.05(+0.53%)
Mar 22, 2010 9.622 9.942 9.545 9.847 7,897,256 +0.18(+1.88%)
Mar 19, 2010 9.769 10.05 9.657 9.665 10,325,506 -0.26(-2.61%)
Mar 18, 2010 9.907 10.01 9.829 9.924 5,119,133 +0.03(+0.26%)
Mar 17, 2010 9.873 9.985 9.829 9.899 6,154,167 +0.07(+0.70%)
Mar 16, 2010 9.588 9.924 9.536 9.829 6,626,351 +0.25(+2.61%)
Mar 15, 2010 9.493 9.605 9.467 9.579 4,168,489 -0.11(-1.16%)
Mar 12, 2010 9.916 9.916 9.622 9.691 5,687,811 -0.16(-1.58%)
Mar 11, 2010 9.778 9.855 9.571 9.847 5,671,886 +0.04(+0.44%)
Mar 10, 2010 9.924 10.02 9.726 9.804 6,862,345 -0.11(-1.13%)
Mar 09, 2010 9.786 10.04 9.769 9.916 5,624,964 +0.06(+0.61%)
Mar 08, 2010 9.691 9.916 9.622 9.855 7,577,806 +0.16(+1.69%)
Mar 05, 2010 9.484 9.726 9.389 9.691 6,270,184 +0.31(+3.31%)
Mar 04, 2010 9.432 9.545 9.312 9.381 4,008,309 -0.05(-0.55%)
Mar 03, 2010 9.294 9.510 9.292 9.432 4,649,926 +0.14(+1.49%)
Mar 02, 2010 9.363 9.562 9.286 9.294 4,784,661 -0.13(-1.37%)
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.