PulteGroup (NY: PHM )

120.50 +2.49 (+2.11%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 7.604 7.725 7.413 7.604 8,824,875 -0.02(-0.23%)
Jul 29, 2010 7.560 7.690 7.378 7.621 10,586,245 -0.12(-1.57%)
Jul 28, 2010 7.742 7.820 7.370 7.742 426 +0.00(+0.00%)
Jul 27, 2010 7.742 8.063 7.716 7.742 414 -0.11(-1.43%)
Jul 26, 2010 7.560 7.950 7.500 7.855 13,029,872 +0.36(+4.73%)
Jul 23, 2010 7.223 7.526 7.153 7.500 7,548,949 +0.28(+3.84%)
Jul 22, 2010 7.058 7.352 7.058 7.223 8,132,903 +0.25(+3.60%)
Jul 21, 2010 7.249 7.318 6.928 6.971 9,361,887 -0.22(-3.01%)
Jul 20, 2010 7.188 7.249 6.728 7.188 9,384,518 +0.32(+4.67%)
Jul 19, 2010 7.015 7.110 6.781 6.868 13,776,872 -0.10(-1.49%)
Jul 16, 2010 6.971 7.370 6.954 6.971 8,899,927 -0.31(-4.28%)
Jul 15, 2010 7.404 7.417 7.188 7.283 10,893,143 -0.11(-1.52%)
Jul 14, 2010 7.569 7.569 7.292 7.396 230 -0.23(-2.95%)
Jul 13, 2010 7.465 7.682 7.413 7.621 1,154 +0.39(+5.39%)
Jul 12, 2010 7.430 7.448 7.161 7.231 6,848,616 -0.22(-2.91%)
Jul 09, 2010 7.448 7.465 7.127 7.448 7,553,618 +0.28(+3.86%)
Jul 08, 2010 7.413 7.491 7.015 7.171 19,966,760 -0.19(-2.59%)
Jul 07, 2010 7.058 7.370 7.041 7.361 11,577,184 +0.31(+4.42%)
Jul 06, 2010 7.240 7.318 6.980 7.049 457 -0.02(-0.25%)
Jul 02, 2010 7.067 7.309 7.006 7.067 9,238,401 -0.20(-2.74%)
Jul 01, 2010 7.266 7.331 6.997 7.266 14,748,352 +0.10(+1.33%)
Jun 30, 2010 7.231 7.387 7.136 7.171 6,017 -0.08(-1.08%)
Jun 29, 2010 7.526 7.638 7.223 7.249 12,567,758 -0.48(-6.17%)
Jun 25, 2010 7.725 7.777 7.526 7.725 12,485,792 -0.08(-1.00%)
Jun 24, 2010 7.811 8.002 7.695 7.803 10,309,692 -0.03(-0.44%)
Jun 23, 2010 7.664 7.972 7.491 7.837 13,380,709 +0.16(+2.14%)
Jun 22, 2010 7.898 8.019 7.638 7.673 577 -0.25(-3.17%)
Jun 21, 2010 8.201 8.288 7.889 7.924 7,807,995 -0.18(-2.24%)
Jun 18, 2010 8.106 8.296 8.037 8.106 11,152,716 -0.13(-1.58%)
Jun 17, 2010 8.452 8.452 8.071 8.236 8,144,720 -0.21(-2.46%)
Jun 16, 2010 8.461 8.686 8.279 8.444 10,721,676 -0.16(-1.81%)
Jun 15, 2010 8.348 8.617 8.210 8.600 1,385 +0.39(+4.75%)
Jun 14, 2010 8.556 8.556 8.158 8.210 12,191,943 -0.06(-0.73%)
Jun 11, 2010 8.366 8.435 8.063 8.270 15,298,498 -0.19(-2.25%)
Jun 10, 2010 8.097 8.634 7.993 8.461 19,502,772 +0.52(+6.54%)
Jun 09, 2010 8.244 8.370 7.902 7.941 12,446,253 -0.20(-2.45%)
Jun 08, 2010 8.097 8.253 7.907 8.141 12,327,996 +0.00(+0.00%)
Jun 07, 2010 8.539 8.643 8.123 8.141 8,593,345 -0.36(-4.28%)
Jun 04, 2010 8.504 8.799 8.452 8.504 13,806,663 -0.42(-4.75%)
Jun 03, 2010 9.292 9.362 8.911 8.929 11,363,847 -0.37(-4.00%)
Jun 02, 2010 9.093 9.336 9.028 9.301 8,256,361 +0.24(+2.68%)
Jun 01, 2010 9.492 9.595 9.050 9.059 10,338,924 -0.59(-6.10%)
May 28, 2010 9.647 9.777 9.483 9.647 10,276,931 -0.02(-0.18%)
May 27, 2010 9.673 9.699 9.474 9.665 7,935,349 +0.30(+3.24%)
May 26, 2010 9.518 9.777 9.310 9.362 12,093,112 -0.04(-0.46%)
May 25, 2010 8.937 9.440 8.790 9.405 12,010,097 +0.17(+1.88%)
May 24, 2010 9.292 9.613 9.197 9.232 8,091,428 -0.16(-1.66%)
May 21, 2010 9.249 9.582 9.102 9.388 10,317,120 +0.07(+0.74%)
May 20, 2010 9.336 9.578 9.310 9.318 10,720,244 -0.45(-4.61%)
May 19, 2010 9.933 10.14 9.544 9.769 9,658,007 -0.22(-2.17%)
May 18, 2010 10.26 10.38 9.890 9.985 115 -0.10(-1.03%)
May 17, 2010 10.08 10.13 9.665 10.09 11,026,390 +0.05(+0.52%)
May 14, 2010 10.04 10.13 9.699 10.04 11,772,717 -0.20(-1.95%)
May 13, 2010 10.50 10.50 10.00 10.24 13,451,108 -0.32(-3.04%)
May 12, 2010 10.56 10.77 10.43 10.56 10,938,369 +0.04(+0.41%)
May 11, 2010 10.81 10.87 10.40 10.51 15,170,347 -0.08(-0.74%)
May 10, 2010 10.51 10.61 10.49 10.59 14,558,007 +0.91(+9.39%)
May 07, 2010 10.24 10.53 9.630 9.682 21,767,426 -0.63(-6.13%)
May 06, 2010 10.87 11.13 9.526 10.31 17,016,900 -0.72(-6.51%)
May 05, 2010 11.06 11.37 10.84 11.03 11,625,844 -0.31(-2.75%)
May 04, 2010 11.46 11.46 10.92 11.34 14,875,452 -0.25(-2.17%)
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.