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
)
111.87
-2.62 (-2.29%)
Streaming Delayed Price
Updated: 2:41 PM EDT, Jun 7, 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 (%)
Feb 29, 2008
12.70
12.70
10.99
11.73
10,135,140
-1.13(-8.82%)
Feb 28, 2008
13.54
13.67
12.77
12.86
8,373,228
-0.92(-6.66%)
Feb 27, 2008
13.35
14.17
13.21
13.78
13,554,723
+0.36(+2.71%)
Feb 26, 2008
12.73
13.62
12.57
13.41
18,501,090
+0.64(+5.02%)
Feb 25, 2008
12.77
12.86
12.43
12.77
11,233,648
+0.03(+0.27%)
Feb 22, 2008
12.55
12.76
12.10
12.74
7,746,824
+0.22(+1.73%)
Feb 21, 2008
12.84
13.07
12.35
12.52
10,439,551
-0.29(-2.30%)
Feb 20, 2008
12.12
13.01
12.08
12.82
18,414,294
+0.55(+4.52%)
Feb 19, 2008
12.12
12.37
11.65
12.26
13,141,466
+0.50(+4.27%)
Feb 18, 2008
12.27
12.33
11.48
11.76
0
+0.00(+0.00%)
Feb 15, 2008
12.27
12.33
11.48
11.76
6,579,896
-0.59(-4.77%)
Feb 14, 2008
12.83
12.91
12.15
12.35
6,208,237
-0.44(-3.45%)
Feb 13, 2008
12.56
12.85
12.18
12.79
7,908,732
+0.47(+3.80%)
Feb 12, 2008
12.88
12.90
12.25
12.32
8,166,271
-0.45(-3.53%)
Feb 11, 2008
12.57
12.93
12.18
12.77
9,787,142
+0.23(+1.79%)
Feb 08, 2008
12.70
13.06
12.14
12.55
8,676,666
-0.21(-1.63%)
Feb 07, 2008
11.86
13.37
11.86
12.76
12,382,246
+0.42(+3.44%)
Feb 06, 2008
12.79
13.05
12.12
12.33
10,413,322
-0.44(-3.46%)
Feb 05, 2008
13.40
13.93
12.65
12.77
14,865,690
-0.42(-3.21%)
Feb 04, 2008
13.51
13.64
12.96
13.20
9,731,663
-0.52(-3.79%)
Feb 01, 2008
13.55
13.92
13.10
13.72
20,055,900
-0.44(-3.12%)
Jan 31, 2008
11.31
14.40
11.10
14.16
26,545,316
+2.41(+20.49%)
Jan 30, 2008
12.73
12.93
11.26
11.75
19,733,202
-1.11(-8.62%)
Jan 29, 2008
11.99
13.28
11.84
12.86
15,718,155
+0.82(+6.84%)
Jan 28, 2008
11.34
12.06
9.942
12.04
11,377,749
+0.69(+6.11%)
Jan 25, 2008
11.28
12.51
11.28
11.34
14,410,352
+0.22(+1.95%)
Jan 24, 2008
11.27
11.28
10.49
11.13
12,076,857
-0.23(-1.98%)
Jan 23, 2008
9.076
11.39
8.877
11.35
22,740,480
+2.05(+22.07%)
Jan 22, 2008
8.080
9.422
8.080
9.301
11,309,190
+0.64(+7.40%)
Jan 21, 2008
8.444
8.842
8.400
8.660
0
+0.00(+0.00%)
Jan 18, 2008
8.444
8.842
8.400
8.660
13,294,588
+0.26(+3.09%)
Jan 17, 2008
8.184
8.617
8.019
8.400
12,503,285
+0.23(+2.86%)
Jan 16, 2008
7.370
8.522
7.370
8.167
14,021,714
+0.55(+7.16%)
Jan 15, 2008
8.054
8.106
7.508
7.621
10,414,384
-0.55(-6.78%)
Jan 14, 2008
7.993
8.253
7.785
8.175
8,834,001
+0.26(+3.28%)
Jan 11, 2008
7.985
8.253
7.664
7.915
10,048,762
-0.13(-1.61%)
Jan 10, 2008
7.664
8.305
7.344
8.045
11,625,289
+0.44(+5.81%)
Jan 09, 2008
7.491
7.612
7.101
7.604
8,801,870
+0.10(+1.39%)
Jan 08, 2008
7.751
8.193
7.465
7.500
10,349,895
-0.34(-4.31%)
Jan 07, 2008
7.915
8.141
7.751
7.837
9,951,359
-0.08(-0.98%)
Jan 04, 2008
8.314
8.314
7.803
7.915
9,469,264
-0.55(-6.54%)
Jan 03, 2008
8.972
9.041
8.366
8.470
6,328,364
-0.55(-6.14%)
Jan 02, 2008
9.093
9.275
8.929
9.024
5,461,551
-0.10(-1.14%)
Jan 01, 2008
8.894
9.492
8.764
9.128
0
+0.00(+0.00%)
Dec 31, 2007
8.894
9.492
8.764
9.128
5,566,908
+0.19(+2.13%)
Dec 28, 2007
9.310
9.344
8.807
8.937
4,013,424
-0.33(-3.55%)
Dec 27, 2007
9.015
9.414
9.007
9.266
5,597,361
+0.06(+0.66%)
Dec 26, 2007
9.136
9.258
8.851
9.206
4,219,396
+0.16(+1.82%)
Dec 24, 2007
8.877
9.076
8.781
9.041
2,321,312
+0.16(+1.75%)
Dec 21, 2007
8.946
8.955
8.608
8.885
10,721,534
+0.08(+0.89%)
Dec 20, 2007
8.842
8.920
8.617
8.807
7,866,687
-0.01(-0.10%)
Dec 19, 2007
8.634
8.894
8.626
8.816
5,653,275
-0.04(-0.49%)
Dec 18, 2007
8.833
9.050
8.712
8.859
10,727,954
+0.10(+1.19%)
Dec 17, 2007
8.920
9.336
8.712
8.755
8,551,159
-0.23(-2.51%)
Dec 14, 2007
9.284
9.310
8.851
8.981
8,013,121
-0.47(-4.95%)
Dec 13, 2007
9.569
9.665
9.180
9.448
8,464,243
-0.17(-1.80%)
Dec 12, 2007
9.812
10.18
9.318
9.621
8,367,935
+0.33(+3.54%)
Dec 11, 2007
10.63
10.98
9.240
9.292
12,141,377
-1.28(-12.12%)
Dec 10, 2007
10.03
10.69
9.795
10.57
7,811,934
+0.60(+5.99%)
Dec 07, 2007
9.968
10.37
9.751
9.977
12,527,760
+0.01(+0.09%)
Dec 06, 2007
8.972
10.14
8.790
9.968
17,832,124
+1.13(+12.73%)
Dec 05, 2007
8.721
8.894
8.652
8.842
6,238,313
+0.31(+3.65%)
Dec 04, 2007
8.643
8.989
8.478
8.530
8,273,133
-0.18(-2.09%)
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
.