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
)
117.32
+1.55 (+1.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2012
10.02
10.24
9.708
9.786
15,796,283
-0.26(-2.59%)
Jul 30, 2012
10.25
10.37
10.03
10.05
14,726,728
-0.36(-3.41%)
Jul 27, 2012
10.31
10.56
10.08
10.40
19,945,242
+0.13(+1.26%)
Jul 26, 2012
9.232
10.35
9.232
10.27
33,864,756
+1.59(+18.36%)
Jul 25, 2012
9.232
9.284
8.621
8.677
24,170,572
-0.40(-4.39%)
Jul 24, 2012
9.483
9.578
8.946
9.076
16,354,272
-0.46(-4.81%)
Jul 23, 2012
9.128
9.613
9.128
9.535
16,318,687
+0.13(+1.38%)
Jul 20, 2012
9.050
9.513
9.041
9.405
13,103,875
+0.34(+3.72%)
Jul 19, 2012
9.370
9.405
8.903
9.067
23,410,542
-0.29(-3.06%)
Jul 18, 2012
9.734
9.942
9.240
9.353
14,155,560
-0.32(-3.31%)
Jul 17, 2012
9.509
9.708
9.249
9.673
12,070,728
+0.21(+2.20%)
Jul 16, 2012
9.466
9.561
9.236
9.466
9,605,904
-0.06(-0.64%)
Jul 13, 2012
9.388
9.795
9.353
9.526
15,028,722
+0.14(+1.48%)
Jul 12, 2012
9.024
9.483
8.920
9.388
19,893,990
+0.26(+2.85%)
Jul 11, 2012
9.370
9.405
9.041
9.128
16,418,777
-0.22(-2.32%)
Jul 10, 2012
9.673
9.717
9.266
9.344
13,582,786
-0.26(-2.71%)
Jul 09, 2012
9.544
9.647
9.401
9.604
11,588,748
-0.01(-0.09%)
Jul 06, 2012
9.422
9.665
9.388
9.613
10,018,001
-0.03(-0.27%)
Jul 05, 2012
9.353
9.691
9.353
9.639
13,640,501
+0.24(+2.58%)
Jul 03, 2012
9.483
9.561
9.331
9.396
7,603,022
-0.05(-0.55%)
Jul 02, 2012
9.266
9.496
9.145
9.448
15,636,382
+0.18(+1.96%)
Jun 29, 2012
8.963
9.275
8.842
9.266
20,865,684
+0.62(+7.21%)
Jun 28, 2012
8.487
8.660
8.392
8.643
12,606,838
+0.09(+1.01%)
Jun 27, 2012
8.600
8.825
8.452
8.556
19,384,828
+0.14(+1.65%)
Jun 26, 2012
8.132
8.539
8.080
8.418
17,859,946
+0.42(+5.31%)
Jun 25, 2012
7.976
8.158
7.811
7.993
11,022,695
-0.14(-1.70%)
Jun 22, 2012
8.011
8.171
7.872
8.132
8,891,896
+0.22(+2.74%)
Jun 21, 2012
8.262
8.366
7.889
7.915
13,149,203
-0.34(-4.09%)
Jun 20, 2012
8.253
8.478
8.158
8.253
13,928,816
-0.07(-0.83%)
Jun 19, 2012
8.184
8.357
8.080
8.322
14,372,661
+0.24(+3.00%)
Jun 18, 2012
7.777
8.141
7.734
8.080
14,111,216
+0.27(+3.44%)
Jun 15, 2012
7.699
7.872
7.556
7.811
14,296,031
+0.15(+1.92%)
Jun 14, 2012
7.327
7.699
7.301
7.664
13,390,479
+0.38(+5.23%)
Jun 13, 2012
7.404
7.508
7.240
7.283
15,289,772
-0.15(-1.98%)
Jun 12, 2012
7.327
7.448
7.223
7.430
13,728,777
+0.15(+2.02%)
Jun 11, 2012
7.881
7.907
7.266
7.283
11,656,456
-0.49(-6.35%)
Jun 08, 2012
7.708
7.785
7.504
7.777
8,397,407
+0.09(+1.13%)
Jun 07, 2012
7.907
7.993
7.612
7.690
17,511,850
+0.10(+1.37%)
Jun 06, 2012
7.378
7.656
7.327
7.586
19,320,898
+0.52(+7.35%)
Jun 05, 2012
6.625
7.101
6.616
7.067
12,481,335
+0.40(+5.97%)
Jun 04, 2012
7.127
7.179
6.608
6.668
20,002,988
-0.48(-6.78%)
Jun 01, 2012
7.785
7.803
7.127
7.153
21,458,270
-0.95(-11.75%)
May 31, 2012
7.985
8.206
7.630
8.106
16,639,503
+0.15(+1.85%)
May 30, 2012
8.089
8.123
7.742
7.959
11,020,308
-0.29(-3.47%)
May 29, 2012
8.184
8.331
8.028
8.244
10,266,126
+0.16(+2.04%)
May 25, 2012
8.123
8.227
8.028
8.080
7,112,990
-0.06(-0.74%)
May 24, 2012
8.080
8.175
7.915
8.141
10,738,084
+0.09(+1.08%)
May 23, 2012
7.785
8.097
7.664
8.054
14,309,813
+0.19(+2.42%)
May 22, 2012
7.708
8.045
7.630
7.863
13,506,084
+0.19(+2.48%)
May 21, 2012
7.352
7.695
7.153
7.673
13,298,413
+0.32(+4.36%)
May 18, 2012
7.543
7.578
7.110
7.352
19,819,558
-0.16(-2.19%)
May 17, 2012
8.244
8.331
7.491
7.517
21,497,478
-0.70(-8.54%)
May 16, 2012
8.539
8.712
8.201
8.219
17,468,388
-0.21(-2.47%)
May 15, 2012
8.279
8.548
8.080
8.426
16,781,846
+0.15(+1.78%)
May 14, 2012
8.686
8.703
8.262
8.279
13,527,722
-0.24(-2.85%)
May 11, 2012
8.288
8.623
8.106
8.522
11,483,532
+0.14(+1.65%)
May 10, 2012
8.669
8.738
8.348
8.383
10,637,005
-0.16(-1.83%)
May 09, 2012
8.210
8.608
7.985
8.539
18,392,502
+0.22(+2.60%)
May 08, 2012
8.574
8.608
8.149
8.322
22,137,792
-0.34(-3.90%)
May 07, 2012
8.591
8.716
8.530
8.660
12,676,820
+0.05(+0.60%)
May 04, 2012
8.686
8.998
8.574
8.608
16,236,870
-0.10(-1.19%)
May 03, 2012
8.955
9.015
8.677
8.712
12,045,546
-0.18(-2.04%)
May 02, 2012
8.608
9.370
8.574
8.894
25,706,748
+0.21(+2.39%)
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
.