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, 2010
6.435
6.564
6.409
6.512
4,994,170
+0.07(+1.08%)
Dec 30, 2010
6.383
6.469
6.305
6.443
5,404,641
+0.06(+0.95%)
Dec 29, 2010
6.383
6.426
6.339
6.383
3,360,242
+0.00(+0.00%)
Dec 28, 2010
6.486
6.486
6.331
6.383
4,297,280
-0.10(-1.60%)
Dec 27, 2010
6.374
6.512
6.322
6.486
3,716,241
+0.10(+1.49%)
Dec 23, 2010
6.625
6.634
6.365
6.391
8,210,529
-0.23(-3.40%)
Dec 22, 2010
6.365
6.642
6.253
6.616
10,663,957
+0.26(+4.09%)
Dec 21, 2010
6.339
6.374
6.235
6.357
6,921,834
+0.06(+0.96%)
Dec 20, 2010
6.149
6.313
6.088
6.296
7,825,607
+0.18(+2.97%)
Dec 17, 2010
5.950
6.114
5.889
6.114
13,141,922
+0.16(+2.62%)
Dec 16, 2010
5.837
5.958
5.836
5.958
4,599,598
+0.15(+2.53%)
Dec 15, 2010
5.872
6.027
5.782
5.811
8,021,609
-0.10(-1.61%)
Dec 14, 2010
6.114
6.114
5.880
5.906
8,301,675
-0.18(-2.99%)
Dec 13, 2010
6.157
6.157
6.062
6.088
6,716,695
+0.01(+0.14%)
Dec 10, 2010
6.036
6.088
5.898
6.079
7,596,093
+0.05(+0.86%)
Dec 09, 2010
5.958
6.062
5.854
6.027
9,333,133
+0.10(+1.75%)
Dec 08, 2010
5.759
5.967
5.742
5.924
14,961,494
+0.17(+3.01%)
Dec 07, 2010
5.924
5.924
5.742
5.750
7,239,434
+0.04(+0.76%)
Dec 06, 2010
5.750
5.811
5.646
5.707
7,329,721
-0.10(-1.79%)
Dec 03, 2010
5.794
5.811
5.646
5.811
11,059,511
-0.03(-0.59%)
Dec 02, 2010
5.681
5.976
5.594
5.846
19,255,216
+0.18(+3.21%)
Dec 01, 2010
5.525
5.716
5.439
5.664
12,606,906
+0.24(+4.47%)
Nov 30, 2010
5.343
5.594
5.343
5.421
11,931,760
+0.02(+0.32%)
Nov 29, 2010
5.335
5.465
5.309
5.404
7,334,184
+0.03(+0.65%)
Nov 26, 2010
5.517
5.517
5.335
5.369
4,757,264
-0.19(-3.43%)
Nov 24, 2010
5.517
5.560
5.560
5.560
11,622,717
+0.13(+2.39%)
Nov 23, 2010
5.551
5.577
5.413
5.430
14,480,623
-0.20(-3.54%)
Nov 22, 2010
5.646
5.672
5.525
5.629
9,795,364
+0.00(+0.00%)
Nov 19, 2010
5.811
5.828
5.629
5.629
12,314,034
-0.18(-3.13%)
Nov 18, 2010
5.924
6.010
5.785
5.811
11,238,494
-0.03(-0.45%)
Nov 17, 2010
6.027
6.053
5.733
5.837
13,342,023
-0.13(-2.18%)
Nov 16, 2010
6.079
6.222
5.915
5.967
11,810,161
-0.16(-2.68%)
Nov 15, 2010
6.547
6.590
6.097
6.131
17,436,686
-0.36(-5.47%)
Nov 12, 2010
6.738
6.816
6.443
6.486
10,511,443
-0.33(-4.83%)
Nov 11, 2010
6.746
6.842
6.694
6.816
5,674,294
-0.03(-0.38%)
Nov 10, 2010
6.720
6.842
6.651
6.842
7,991,295
+0.13(+1.94%)
Nov 09, 2010
6.928
6.937
6.694
6.712
6,594,080
-0.16(-2.33%)
Nov 08, 2010
6.824
6.902
6.798
6.872
7,988,021
+0.06(+0.95%)
Nov 05, 2010
6.729
6.971
6.686
6.807
11,498,017
+0.10(+1.42%)
Nov 04, 2010
6.504
6.738
6.383
6.712
20,679,106
+0.26(+4.03%)
Nov 03, 2010
6.885
6.902
6.339
6.452
26,287,402
-0.54(-7.68%)
Nov 02, 2010
6.798
7.058
6.720
6.989
14,553,959
+0.24(+3.59%)
Nov 01, 2010
6.842
6.876
6.660
6.746
6,946,535
-0.05(-0.76%)
Oct 29, 2010
6.816
6.859
6.790
6.798
4,188,208
-0.01(-0.13%)
Oct 28, 2010
6.919
6.954
6.790
6.807
7,534,451
-0.07(-1.01%)
Oct 27, 2010
6.850
6.971
6.842
6.876
5,518,724
-0.15(-2.10%)
Oct 25, 2010
7.205
7.378
7.006
7.023
10,553,471
-0.11(-1.58%)
Oct 22, 2010
7.015
7.136
7.006
7.136
3,846,338
+0.13(+1.85%)
Oct 21, 2010
7.041
7.231
6.963
7.006
7,779,891
-0.03(-0.49%)
Oct 20, 2010
7.136
7.153
6.911
7.041
16,431,174
-0.10(-1.33%)
Oct 19, 2010
6.980
7.404
6.980
7.136
18,343,496
+0.03(+0.37%)
Oct 18, 2010
6.919
7.136
6.859
7.110
18,783,870
+0.21(+3.01%)
Oct 15, 2010
7.084
7.119
6.850
6.902
16,679,152
-0.10(-1.36%)
Oct 14, 2010
7.119
7.179
6.963
6.997
10,760,760
-0.09(-1.22%)
Oct 13, 2010
7.223
7.240
7.075
7.084
6,059,844
-0.09(-1.21%)
Oct 12, 2010
7.067
7.205
6.997
7.171
5,517,311
+0.08(+1.10%)
Oct 11, 2010
7.110
7.153
7.032
7.093
6,830,906
-0.03(-0.49%)
Oct 08, 2010
7.127
7.309
7.058
7.127
21,328,678
-0.14(-1.91%)
Oct 07, 2010
7.378
7.404
7.197
7.266
5,164,145
-0.08(-1.06%)
Oct 06, 2010
7.422
7.482
7.318
7.344
7,565,188
-0.10(-1.40%)
Oct 05, 2010
7.517
7.534
7.413
7.448
230
-0.03(-0.46%)
Oct 04, 2010
7.500
7.578
7.370
7.482
4,729,286
-0.08(-1.03%)
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
.