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
)
113.85
+2.03 (+1.82%)
Official Closing Price
Updated: 4:10 PM EDT, May 2, 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 (%)
Apr 30, 2009
10.49
10.61
9.855
9.968
12,938,444
-0.30(-2.95%)
Apr 29, 2009
10.18
10.56
9.951
10.27
9,184,235
+0.31(+3.13%)
Apr 28, 2009
10.10
10.19
9.777
9.959
10,088,843
-0.41(-3.93%)
Apr 27, 2009
10.18
10.78
10.12
10.37
10,838,218
-0.02(-0.17%)
Apr 24, 2009
9.691
10.57
9.682
10.38
11,710,608
+1.27(+13.97%)
Apr 23, 2009
9.691
9.951
8.790
9.111
12,401,373
-0.44(-4.62%)
Apr 22, 2009
9.466
10.30
9.232
9.552
11,445,072
-0.01(-0.09%)
Apr 21, 2009
9.041
9.647
8.955
9.561
10,939,137
+0.33(+3.56%)
Apr 20, 2009
9.708
9.881
9.154
9.232
8,931,739
-0.85(-8.42%)
Apr 17, 2009
9.708
10.34
9.665
10.08
11,270,485
+0.39(+4.02%)
Apr 16, 2009
9.535
9.803
9.180
9.691
11,690,940
+0.38(+4.09%)
Apr 15, 2009
8.738
9.613
8.660
9.310
14,597,654
+0.48(+5.50%)
Apr 14, 2009
8.721
9.128
8.591
8.825
9,988,238
-0.02(-0.20%)
Apr 13, 2009
8.574
8.929
8.504
8.842
8,364,680
+0.09(+0.99%)
Apr 09, 2009
8.591
8.972
8.374
8.755
16,150,322
+0.41(+4.88%)
Apr 08, 2009
9.136
9.180
8.080
8.348
45,917,172
-0.98(-10.49%)
Apr 07, 2009
9.743
9.821
9.292
9.327
6,401,564
-0.69(-6.91%)
Apr 06, 2009
9.734
10.05
9.518
10.02
6,392,360
+0.03(+0.26%)
Apr 03, 2009
9.855
10.03
9.526
9.994
8,843,751
+0.13(+1.32%)
Apr 02, 2009
9.994
10.12
9.621
9.864
11,876,038
+0.14(+1.42%)
Apr 01, 2009
9.258
9.959
9.059
9.725
7,457,835
+0.26(+2.74%)
Mar 31, 2009
9.639
9.665
9.033
9.466
7,852,410
-0.08(-0.82%)
Mar 30, 2009
9.569
9.587
9.292
9.544
9,870,505
-0.42(-4.17%)
Mar 26, 2009
9.777
10.27
9.777
9.959
11,955,309
+0.33(+3.42%)
Mar 25, 2009
9.526
10.68
9.240
9.630
14,843,281
+0.22(+2.30%)
Mar 24, 2009
9.440
9.717
9.258
9.414
6,705,638
-0.18(-1.90%)
Mar 23, 2009
9.171
9.595
9.119
9.595
7,671,602
+1.11(+13.06%)
Mar 20, 2009
8.963
8.998
8.357
8.487
7,712,179
-0.68(-7.39%)
Mar 19, 2009
9.743
9.775
8.903
9.165
7,691,341
-0.32(-3.36%)
Mar 18, 2009
8.738
9.873
8.357
9.483
11,888,968
+0.68(+7.78%)
Mar 17, 2009
8.418
8.807
8.115
8.799
6,944,866
+0.55(+6.72%)
Mar 16, 2009
8.773
8.911
8.201
8.244
5,905,149
-0.42(-4.80%)
Mar 13, 2009
8.825
8.911
8.201
8.660
0
-0.02(-0.20%)
Mar 12, 2009
7.907
8.721
7.708
8.677
7,258,207
+0.72(+9.03%)
Mar 11, 2009
8.236
8.288
7.777
7.959
5,401,250
-0.16(-1.92%)
Mar 10, 2009
7.197
8.219
7.197
8.115
11,420,856
+1.12(+15.97%)
Mar 09, 2009
6.720
7.430
6.677
6.997
9,481,645
+0.16(+2.28%)
Mar 06, 2009
7.171
7.296
6.703
6.842
0
-0.24(-3.42%)
Mar 05, 2009
6.963
7.249
6.928
7.084
8,793,573
-0.13(-1.80%)
Mar 04, 2009
7.240
7.361
6.894
7.214
8,603,815
-0.12(-1.65%)
Mar 02, 2009
7.491
8.158
7.283
7.335
10,572,235
-0.61(-7.73%)
Feb 27, 2009
8.028
8.548
7.846
7.950
0
-0.33(-3.97%)
Feb 26, 2009
8.660
8.911
8.227
8.279
9,357,018
-0.27(-3.14%)
Feb 25, 2009
8.513
8.816
8.054
8.548
12,202,935
-0.03(-0.30%)
Feb 24, 2009
7.820
8.972
7.751
8.574
12,667,632
+0.99(+13.01%)
Feb 23, 2009
7.682
7.967
7.456
7.586
10,560,233
+0.04(+0.57%)
Feb 20, 2009
7.257
16.16
7.145
7.543
0
-0.02(-0.23%)
Feb 19, 2009
8.374
8.496
7.552
7.560
12,811,852
-0.68(-8.20%)
Feb 18, 2009
8.799
8.851
8.063
8.236
9,311,429
-0.36(-4.13%)
Feb 17, 2009
8.842
9.076
8.478
8.591
13,600,500
-0.74(-7.89%)
Feb 13, 2009
9.024
9.492
8.807
9.327
8,772,734
+0.19(+2.09%)
Feb 12, 2009
9.059
9.240
8.444
9.136
14,149,872
-0.31(-3.30%)
Feb 11, 2009
8.998
9.751
8.582
9.448
15,860,843
+0.61(+6.96%)
Feb 10, 2009
9.786
10.22
8.669
8.833
15,452,971
-1.00(-10.21%)
Feb 09, 2009
10.69
10.69
9.647
9.838
17,551,440
-0.85(-7.94%)
Feb 06, 2009
9.613
11.14
9.561
10.69
0
+0.92(+9.40%)
Feb 05, 2009
9.180
9.968
9.111
9.769
13,461,561
+0.39(+4.16%)
Feb 04, 2009
9.561
9.751
9.145
9.379
8,613,413
-0.08(-0.82%)
Feb 03, 2009
8.868
9.604
8.825
9.457
8,399,396
+0.59(+6.64%)
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
.