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 (%)
Nov 30, 2009
7.915
7.976
7.863
7.915
7,045,450
+0.03(+0.33%)
Nov 27, 2009
7.872
8.002
7.794
7.889
3,688,284
-0.26(-3.19%)
Nov 25, 2009
8.071
8.210
8.028
8.149
4,486,419
+0.10(+1.18%)
Nov 24, 2009
8.262
8.279
7.985
8.054
9,862,532
-0.23(-2.72%)
Nov 23, 2009
8.314
8.513
8.210
8.279
7,600,502
+0.09(+1.06%)
Nov 20, 2009
8.158
8.322
8.054
8.193
10,551,566
-0.31(-3.67%)
Nov 19, 2009
8.643
8.643
8.357
8.504
7,328,706
-0.19(-2.19%)
Nov 18, 2009
8.565
8.773
8.374
8.695
12,845,398
+0.38(+4.58%)
Nov 17, 2009
8.452
8.487
8.219
8.314
9,629,087
-0.19(-2.24%)
Nov 16, 2009
8.582
8.660
8.426
8.504
6,740,852
+0.11(+1.34%)
Nov 13, 2009
8.574
8.660
8.322
8.392
8,789,699
-0.08(-0.92%)
Nov 12, 2009
8.920
8.920
8.435
8.470
11,042,496
-0.39(-4.40%)
Nov 11, 2009
8.444
8.937
8.418
8.859
16,720,859
+0.67(+8.14%)
Nov 10, 2009
8.530
8.617
8.132
8.193
10,018,785
-0.29(-3.47%)
Nov 09, 2009
8.513
8.548
8.227
8.487
10,953,128
+0.13(+1.55%)
Nov 06, 2009
8.201
8.565
8.141
8.357
12,044,207
+0.48(+6.16%)
Nov 05, 2009
8.478
8.643
7.837
7.872
18,520,194
-0.40(-4.82%)
Nov 04, 2009
7.898
8.600
7.794
8.270
16,362,143
+0.28(+3.47%)
Nov 03, 2009
7.751
8.136
7.682
7.993
9,963,063
+0.19(+2.44%)
Nov 02, 2009
7.907
8.028
7.500
7.803
11,264,810
+0.00(+0.00%)
Oct 30, 2009
8.028
8.089
7.725
7.803
8,663,984
-0.28(-3.43%)
Oct 29, 2009
8.115
8.253
7.916
8.080
9,738,847
+0.20(+2.53%)
Oct 28, 2009
8.331
8.331
7.829
7.881
10,661,868
-0.42(-5.01%)
Oct 27, 2009
8.465
8.548
8.236
8.296
8,390,210
-0.10(-1.24%)
Oct 26, 2009
8.755
8.885
8.296
8.400
9,527,702
-0.33(-3.77%)
Oct 23, 2009
8.790
8.823
8.643
8.729
10,699,755
-0.31(-3.45%)
Oct 22, 2009
8.513
9.162
8.322
9.041
11,979,532
+0.55(+6.53%)
Oct 21, 2009
8.764
8.929
8.470
8.487
8,377,583
-0.24(-2.78%)
Oct 20, 2009
8.799
8.885
8.669
8.729
10,734,601
-0.46(-5.00%)
Oct 19, 2009
9.353
9.414
9.111
9.188
5,021,341
-0.08(-0.84%)
Oct 16, 2009
9.301
9.396
9.180
9.266
7,426,221
-0.12(-1.29%)
Oct 15, 2009
9.431
9.518
9.344
9.388
4,896,609
-0.10(-1.00%)
Oct 14, 2009
9.440
9.526
9.310
9.483
8,493,240
+0.31(+3.43%)
Oct 13, 2009
8.937
9.422
8.903
9.169
8,019,413
+0.21(+2.29%)
Oct 12, 2009
9.059
9.214
8.920
8.963
4,303,836
-0.16(-1.80%)
Oct 09, 2009
9.093
9.284
8.894
9.128
5,381,305
+0.04(+0.48%)
Oct 08, 2009
8.825
9.310
8.825
9.085
10,123,719
+0.37(+4.27%)
Oct 07, 2009
9.136
9.136
8.608
8.712
10,497,744
-0.35(-3.82%)
Oct 06, 2009
9.162
9.388
8.981
9.059
6,986,256
+0.05(+0.58%)
Oct 05, 2009
9.015
9.240
8.885
9.007
5,358,574
+0.01(+0.10%)
Oct 02, 2009
9.085
9.180
8.868
8.998
6,874,822
-0.20(-2.17%)
Oct 01, 2009
9.474
9.509
9.102
9.197
10,475,175
-0.32(-3.37%)
Sep 30, 2009
9.881
9.916
9.344
9.518
11,456,517
-0.33(-3.34%)
Sep 29, 2009
9.951
10.02
9.760
9.847
5,543,107
+0.06(+0.62%)
Sep 28, 2009
9.725
9.873
9.621
9.786
3,562,302
+0.10(+1.07%)
Sep 25, 2009
9.812
10.06
9.630
9.682
6,779,760
-0.29(-2.95%)
Sep 24, 2009
10.37
10.64
9.855
9.977
12,282,550
-0.32(-3.11%)
Sep 23, 2009
10.68
10.76
10.28
10.30
17,705,472
-0.45(-4.19%)
Sep 22, 2009
11.00
11.07
10.65
10.75
6,301,105
-0.12(-1.12%)
Sep 21, 2009
10.90
11.04
10.63
10.87
6,448,340
-0.14(-1.26%)
Sep 18, 2009
11.19
11.42
10.99
11.01
10,099,625
-0.44(-3.86%)
Sep 17, 2009
11.41
11.67
10.83
11.45
9,002,709
+0.34(+3.06%)
Sep 16, 2009
10.93
11.39
10.86
11.11
8,650,943
+0.32(+2.95%)
Sep 15, 2009
10.51
10.89
10.48
10.79
7,062,722
+0.30(+2.89%)
Sep 14, 2009
10.51
10.59
10.37
10.49
6,507,865
-0.16(-1.54%)
Sep 11, 2009
10.94
10.94
10.48
10.65
5,911,540
-0.23(-2.15%)
Sep 10, 2009
10.73
10.94
10.56
10.89
3,551,602
+0.16(+1.53%)
Sep 09, 2009
10.64
10.78
10.47
10.72
6,613,032
+0.02(+0.16%)
Sep 08, 2009
10.80
10.83
10.50
10.70
5,059,520
+0.02(+0.16%)
Sep 04, 2009
10.57
10.70
10.39
10.69
4,618,428
+0.11(+1.06%)
Sep 03, 2009
10.31
10.61
10.24
10.57
6,511,616
+0.25(+2.43%)
Sep 02, 2009
10.57
10.69
10.18
10.32
8,894,470
-0.33(-3.09%)
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
.