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: 6:30 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 (%)
Apr 29, 2011
7.110
7.231
7.023
7.041
8,848,059
-0.10(-1.33%)
Apr 28, 2011
7.084
7.309
7.015
7.136
20,001,808
+0.23(+3.26%)
Apr 27, 2011
6.781
6.928
6.746
6.911
10,027,859
+0.16(+2.44%)
Apr 26, 2011
6.798
6.820
6.703
6.746
10,773,352
-0.01(-0.13%)
Apr 25, 2011
6.703
6.859
6.694
6.755
8,785,473
+0.02(+0.26%)
Apr 21, 2011
7.110
7.127
6.725
6.738
12,227,525
-0.32(-4.54%)
Apr 20, 2011
7.266
7.266
6.989
7.058
10,726,472
-0.08(-1.09%)
Apr 19, 2011
6.816
7.162
6.816
7.136
13,458,029
+0.35(+5.10%)
Apr 18, 2011
6.668
6.902
6.625
6.790
7,744,021
+0.02(+0.26%)
Apr 15, 2011
6.694
6.772
6.634
6.772
5,579,078
+0.14(+2.09%)
Apr 14, 2011
6.616
6.660
6.556
6.634
4,330,100
-0.03(-0.39%)
Apr 13, 2011
6.686
6.764
6.599
6.660
5,766,038
-0.01(-0.19%)
Apr 12, 2011
6.668
6.798
6.647
6.673
7,594,876
-0.06(-0.96%)
Apr 11, 2011
6.781
6.781
6.677
6.738
6,358,768
-0.03(-0.51%)
Apr 08, 2011
6.807
6.919
6.720
6.772
9,414,742
+0.03(+0.39%)
Apr 07, 2011
6.582
6.833
6.547
6.746
12,008,152
+0.17(+2.63%)
Apr 06, 2011
6.460
6.582
6.413
6.573
7,970,783
+0.14(+2.15%)
Apr 05, 2011
6.192
6.512
6.131
6.435
10,460,250
+0.09(+1.36%)
Apr 04, 2011
6.478
6.495
6.339
6.348
5,516,865
-0.13(-2.01%)
Apr 01, 2011
6.478
6.547
6.452
6.478
6,436,853
+0.07(+1.08%)
Mar 31, 2011
6.417
6.469
6.339
6.409
10,036,694
-0.03(-0.54%)
Mar 30, 2011
6.443
6.443
6.443
6.443
10,511,187
-0.18(-2.75%)
Mar 29, 2011
6.634
6.668
6.556
6.625
12,935,175
-0.01(-0.13%)
Mar 28, 2011
6.582
6.716
6.521
6.634
14,264,359
+0.08(+1.19%)
Mar 25, 2011
6.452
6.608
6.430
6.556
8,181,083
+0.13(+2.02%)
Mar 24, 2011
6.452
6.486
6.270
6.426
6,416,577
+0.02(+0.27%)
Mar 23, 2011
6.417
6.478
6.261
6.409
15,163,836
+0.23(+3.64%)
Mar 22, 2011
6.218
6.270
6.131
6.183
4,755,207
-0.05(-0.83%)
Mar 21, 2011
6.183
6.235
6.175
6.235
7,352,224
+0.07(+1.12%)
Mar 18, 2011
6.114
6.175
6.029
6.166
7,675,854
+0.16(+2.74%)
Mar 17, 2011
6.053
6.097
5.976
6.002
5,768,937
+0.03(+0.58%)
Mar 16, 2011
5.958
6.062
5.906
5.967
11,761,283
-0.10(-1.71%)
Mar 15, 2011
5.993
6.105
5.980
6.071
9,030,386
+0.08(+1.30%)
Mar 14, 2011
5.958
6.036
5.915
5.993
6,875,661
-0.08(-1.28%)
Mar 11, 2011
6.088
6.153
6.053
6.071
14,046,135
-0.07(-1.13%)
Mar 10, 2011
6.079
6.218
6.027
6.140
13,577,149
-0.04(-0.70%)
Mar 09, 2011
6.079
6.201
6.027
6.183
13,077,663
+0.04(+0.71%)
Mar 08, 2011
5.759
6.183
5.742
6.140
22,597,734
+0.48(+8.41%)
Mar 07, 2011
5.768
5.828
5.655
5.664
9,080,019
-0.09(-1.51%)
Mar 04, 2011
5.854
5.863
5.638
5.750
11,287,046
-0.10(-1.63%)
Mar 03, 2011
5.976
5.984
5.750
5.846
10,672,199
-0.03(-0.59%)
Mar 02, 2011
5.768
5.924
5.768
5.880
10,657,487
+0.12(+2.11%)
Mar 01, 2011
5.993
6.027
5.724
5.759
15,386,307
-0.22(-3.62%)
Feb 28, 2011
6.114
6.123
5.924
5.976
9,461,736
-0.08(-1.29%)
Feb 25, 2011
6.114
6.149
5.976
6.053
11,500,339
+0.02(+0.29%)
Feb 24, 2011
6.140
6.183
5.976
6.036
20,216,442
-0.11(-1.83%)
Feb 23, 2011
6.261
6.383
5.976
6.149
20,533,298
-0.09(-1.39%)
Feb 22, 2011
6.634
6.634
6.227
6.235
20,138,036
-0.50(-7.46%)
Feb 18, 2011
6.772
6.885
6.703
6.738
6,925,547
+0.02(+0.26%)
Feb 17, 2011
6.443
6.755
6.426
6.720
12,193,607
+0.24(+3.74%)
Feb 16, 2011
6.452
6.478
6.339
6.478
12,340,546
+0.16(+2.47%)
Feb 15, 2011
6.435
6.478
6.296
6.322
9,020,127
-0.15(-2.28%)
Feb 14, 2011
6.634
6.642
6.426
6.469
6,942,448
-0.16(-2.35%)
Feb 11, 2011
6.599
6.686
6.538
6.625
8,675,905
+0.00(+0.00%)
Feb 10, 2011
6.824
6.833
6.616
6.625
10,709,645
-0.15(-2.17%)
Feb 09, 2011
6.738
6.868
6.694
6.772
10,341,026
+0.03(+0.51%)
Feb 08, 2011
6.590
6.772
6.573
6.738
12,465,093
+0.15(+2.23%)
Feb 07, 2011
6.538
6.746
6.530
6.590
13,825,049
+0.06(+0.93%)
Feb 04, 2011
6.686
6.788
6.443
6.530
21,045,084
+0.00(+0.00%)
Feb 03, 2011
6.720
6.746
6.512
6.530
14,986,662
-0.33(-4.80%)
Feb 02, 2011
6.963
6.980
6.782
6.859
7,780,389
-0.16(-2.22%)
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
.