Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PulteGroup
(NY:
PHM
)
119.07
+0.41 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
8.686
8.660
8.660
8.660
5,328,878
-0.04(-0.50%)
Dec 30, 2009
8.591
8.729
8.505
8.703
4,688,781
+0.07(+0.80%)
Dec 29, 2009
8.539
8.660
8.400
8.634
4,675,338
+0.09(+1.01%)
Dec 28, 2009
8.799
8.816
8.496
8.548
5,503,825
-0.24(-2.76%)
Dec 24, 2009
8.790
8.825
8.695
8.790
2,157,584
+0.08(+0.89%)
Dec 23, 2009
8.669
8.807
8.626
8.712
12,707,435
+0.17(+2.03%)
Dec 22, 2009
8.219
8.686
8.141
8.539
13,718,325
+0.43(+5.36%)
Dec 21, 2009
8.115
8.193
7.993
8.105
7,778,070
+0.07(+0.85%)
Dec 18, 2009
8.037
8.219
7.924
8.037
10,420,749
+0.05(+0.65%)
Dec 17, 2009
7.985
8.080
7.889
7.985
6,586,569
+0.18(+2.33%)
Dec 16, 2009
7.846
8.123
7.768
7.803
10,283,957
+0.10(+1.35%)
Dec 15, 2009
7.725
7.820
7.656
7.699
7,654,949
-0.03(-0.45%)
Dec 14, 2009
7.664
7.768
7.656
7.734
6,355,374
+0.09(+1.13%)
Dec 11, 2009
7.682
7.699
7.552
7.647
14,166,870
-0.01(-0.11%)
Dec 10, 2009
7.794
7.837
7.569
7.656
11,632,241
-0.08(-1.01%)
Dec 09, 2009
7.803
7.837
7.630
7.734
6,162,257
+0.04(+0.56%)
Dec 08, 2009
7.785
7.907
7.664
7.690
7,362,656
-0.14(-1.77%)
Dec 07, 2009
7.829
7.941
7.725
7.829
6,717,286
-0.03(-0.33%)
Dec 04, 2009
8.011
8.097
7.811
7.855
10,588,458
+0.00(+0.00%)
Dec 03, 2009
8.080
8.167
7.837
7.855
7,571,378
-0.21(-2.58%)
Dec 02, 2009
8.167
8.262
7.950
8.063
5,558,276
+0.00(+0.00%)
Dec 01, 2009
7.967
8.158
7.959
8.063
6,377,555
+0.15(+1.86%)
Nov 30, 2009
7.915
7.976
7.863
7.915
7,045,450
+0.03(+0.33%)
Nov 27, 2009
7.872
8.002
7.794
7.889
3,688,284
-0.26(-3.19%)
Nov 25, 2009
8.071
8.210
8.028
8.149
4,486,419
+0.10(+1.18%)
Nov 24, 2009
8.262
8.279
7.985
8.054
9,862,532
-0.23(-2.72%)
Nov 23, 2009
8.314
8.513
8.210
8.279
7,600,502
+0.09(+1.06%)
Nov 20, 2009
8.158
8.322
8.054
8.193
10,551,566
-0.31(-3.67%)
Nov 19, 2009
8.643
8.643
8.357
8.504
7,328,706
-0.19(-2.19%)
Nov 18, 2009
8.565
8.773
8.374
8.695
12,845,398
+0.38(+4.58%)
Nov 17, 2009
8.452
8.487
8.219
8.314
9,629,087
-0.19(-2.24%)
Nov 16, 2009
8.582
8.660
8.426
8.504
6,740,852
+0.11(+1.34%)
Nov 13, 2009
8.574
8.660
8.322
8.392
8,789,699
-0.08(-0.92%)
Nov 12, 2009
8.920
8.920
8.435
8.470
11,042,496
-0.39(-4.40%)
Nov 11, 2009
8.444
8.937
8.418
8.859
16,720,859
+0.67(+8.14%)
Nov 10, 2009
8.530
8.617
8.132
8.193
10,018,785
-0.29(-3.47%)
Nov 09, 2009
8.513
8.548
8.227
8.487
10,953,128
+0.13(+1.55%)
Nov 06, 2009
8.201
8.565
8.141
8.357
12,044,207
+0.48(+6.16%)
Nov 05, 2009
8.478
8.643
7.837
7.872
18,520,194
-0.40(-4.82%)
Nov 04, 2009
7.898
8.600
7.794
8.270
16,362,143
+0.28(+3.47%)
Nov 03, 2009
7.751
8.136
7.682
7.993
9,963,063
+0.19(+2.44%)
Nov 02, 2009
7.907
8.028
7.500
7.803
11,264,810
+0.00(+0.00%)
Oct 30, 2009
8.028
8.089
7.725
7.803
8,663,984
-0.28(-3.43%)
Oct 29, 2009
8.115
8.253
7.916
8.080
9,738,847
+0.20(+2.53%)
Oct 28, 2009
8.331
8.331
7.829
7.881
10,661,868
-0.42(-5.01%)
Oct 27, 2009
8.465
8.548
8.236
8.296
8,390,210
-0.10(-1.24%)
Oct 26, 2009
8.755
8.885
8.296
8.400
9,527,702
-0.33(-3.77%)
Oct 23, 2009
8.790
8.823
8.643
8.729
10,699,755
-0.31(-3.45%)
Oct 22, 2009
8.513
9.162
8.322
9.041
11,979,532
+0.55(+6.53%)
Oct 21, 2009
8.764
8.929
8.470
8.487
8,377,583
-0.24(-2.78%)
Oct 20, 2009
8.799
8.885
8.669
8.729
10,734,601
-0.46(-5.00%)
Oct 19, 2009
9.353
9.414
9.111
9.188
5,021,341
-0.08(-0.84%)
Oct 16, 2009
9.301
9.396
9.180
9.266
7,426,221
-0.12(-1.29%)
Oct 15, 2009
9.431
9.518
9.344
9.388
4,896,609
-0.10(-1.00%)
Oct 14, 2009
9.440
9.526
9.310
9.483
8,493,240
+0.31(+3.43%)
Oct 13, 2009
8.937
9.422
8.903
9.169
8,019,413
+0.21(+2.29%)
Oct 12, 2009
9.059
9.214
8.920
8.963
4,303,836
-0.16(-1.80%)
Oct 09, 2009
9.093
9.284
8.894
9.128
5,381,305
+0.04(+0.48%)
Oct 08, 2009
8.825
9.310
8.825
9.085
10,123,719
+0.37(+4.27%)
Oct 07, 2009
9.136
9.136
8.608
8.712
10,497,744
-0.35(-3.82%)
Oct 06, 2009
9.162
9.388
8.981
9.059
6,986,256
+0.05(+0.58%)
Oct 05, 2009
9.015
9.240
8.885
9.007
5,358,574
+0.01(+0.10%)
Oct 02, 2009
9.085
9.180
8.868
8.998
6,874,822
-0.20(-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
.