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 (%)
Dec 31, 2007
8.894
9.492
8.764
9.128
5,566,908
+0.19(+2.13%)
Dec 28, 2007
9.310
9.344
8.807
8.937
4,013,424
-0.33(-3.55%)
Dec 27, 2007
9.015
9.414
9.007
9.266
5,597,361
+0.06(+0.66%)
Dec 26, 2007
9.136
9.258
8.851
9.206
4,219,396
+0.16(+1.82%)
Dec 24, 2007
8.877
9.076
8.781
9.041
2,321,312
+0.16(+1.75%)
Dec 21, 2007
8.946
8.955
8.608
8.885
10,721,534
+0.08(+0.89%)
Dec 20, 2007
8.842
8.920
8.617
8.807
7,866,687
-0.01(-0.10%)
Dec 19, 2007
8.634
8.894
8.626
8.816
5,653,275
-0.04(-0.49%)
Dec 18, 2007
8.833
9.050
8.712
8.859
10,727,954
+0.10(+1.19%)
Dec 17, 2007
8.920
9.336
8.712
8.755
8,551,159
-0.23(-2.51%)
Dec 14, 2007
9.284
9.310
8.851
8.981
8,013,121
-0.47(-4.95%)
Dec 13, 2007
9.569
9.665
9.180
9.448
8,464,243
-0.17(-1.80%)
Dec 12, 2007
9.812
10.18
9.318
9.621
8,367,935
+0.33(+3.54%)
Dec 11, 2007
10.63
10.98
9.240
9.292
12,141,377
-1.28(-12.12%)
Dec 10, 2007
10.03
10.69
9.795
10.57
7,811,934
+0.60(+5.99%)
Dec 07, 2007
9.968
10.37
9.751
9.977
12,527,760
+0.01(+0.09%)
Dec 06, 2007
8.972
10.14
8.790
9.968
17,832,124
+1.13(+12.73%)
Dec 05, 2007
8.721
8.894
8.652
8.842
6,238,313
+0.31(+3.65%)
Dec 04, 2007
8.643
8.989
8.478
8.530
8,273,133
-0.18(-2.09%)
Dec 03, 2007
8.946
9.007
8.478
8.712
9,934,786
-0.14(-1.57%)
Nov 30, 2007
8.522
8.998
8.522
8.851
14,630,622
+0.68(+8.26%)
Nov 29, 2007
8.244
8.392
8.011
8.175
6,428,883
-0.08(-0.94%)
Nov 28, 2007
8.167
8.374
7.993
8.253
10,538,242
+0.39(+4.96%)
Nov 27, 2007
8.400
8.409
7.604
7.863
19,698,262
-0.07(-0.87%)
Nov 26, 2007
8.357
8.357
7.907
7.933
13,164,063
-0.41(-4.88%)
Nov 23, 2007
8.184
8.409
8.149
8.340
4,289,524
+0.33(+4.11%)
Nov 21, 2007
9.085
9.085
7.794
8.011
19,390,640
-1.17(-12.74%)
Nov 20, 2007
10.43
10.70
8.669
9.180
20,573,496
-1.04(-10.17%)
Nov 19, 2007
11.08
11.08
10.18
10.22
6,410,608
-0.90(-8.10%)
Nov 16, 2007
11.44
11.54
10.92
11.12
3,861,982
-0.27(-2.36%)
Nov 15, 2007
11.62
11.83
11.30
11.39
3,229,122
-0.26(-2.23%)
Nov 14, 2007
11.94
12.45
11.59
11.65
6,665,318
-0.20(-1.68%)
Nov 13, 2007
11.36
11.87
11.34
11.85
5,801,502
+0.61(+5.47%)
Nov 12, 2007
11.00
11.78
11.00
11.23
4,864,719
+0.04(+0.39%)
Nov 09, 2007
10.62
11.45
10.61
11.19
5,392,249
+0.25(+2.30%)
Nov 08, 2007
11.09
11.24
10.52
10.94
6,017,839
-0.16(-1.41%)
Nov 07, 2007
11.34
11.54
11.09
11.09
4,540,784
-0.49(-4.26%)
Nov 06, 2007
11.33
11.64
11.09
11.59
4,779,166
+0.30(+2.69%)
Nov 05, 2007
11.29
11.85
11.24
11.28
7,620,107
-0.48(-4.12%)
Nov 02, 2007
12.32
12.44
11.62
11.77
8,227,089
-0.55(-4.50%)
Nov 01, 2007
12.44
12.50
12.17
12.32
7,100,783
-0.53(-4.11%)
Oct 31, 2007
13.24
13.59
12.79
12.85
7,350,201
-0.38(-2.88%)
Oct 30, 2007
13.08
13.36
12.82
13.23
3,661,706
+0.10(+0.72%)
Oct 29, 2007
13.40
13.41
12.86
13.14
10,173,356
-0.11(-0.85%)
Oct 26, 2007
12.81
13.34
12.75
13.25
7,740,494
+0.67(+5.30%)
Oct 25, 2007
12.82
13.42
12.38
12.58
9,308,361
-0.40(-3.07%)
Oct 24, 2007
12.85
12.98
12.36
12.98
7,983,791
+0.13(+1.01%)
Oct 23, 2007
13.16
13.29
12.57
12.85
7,131,037
-0.02(-0.13%)
Oct 22, 2007
11.61
12.98
11.54
12.87
10,192,870
+1.03(+8.70%)
Oct 19, 2007
11.84
12.17
11.72
11.84
8,064,275
-0.14(-1.16%)
Oct 18, 2007
11.78
12.20
11.55
11.98
8,287,596
+0.08(+0.65%)
Oct 17, 2007
12.32
12.66
11.73
11.90
5,805,197
-0.35(-2.90%)
Oct 16, 2007
12.25
12.33
12.12
12.25
6,583,761
-0.24(-1.94%)
Oct 15, 2007
13.16
13.23
12.39
12.50
4,909,718
-0.63(-4.82%)
Oct 12, 2007
13.48
13.48
13.04
13.13
4,326,681
-0.33(-2.45%)
Oct 11, 2007
13.63
13.93
13.29
13.46
5,286,385
+0.16(+1.17%)
Oct 10, 2007
12.94
13.45
12.85
13.30
5,110,291
+0.33(+2.54%)
Oct 09, 2007
12.89
13.02
12.52
12.97
8,852,250
+0.12(+0.94%)
Oct 08, 2007
13.19
13.36
12.76
12.85
3,912,855
-0.51(-3.82%)
Oct 05, 2007
13.20
13.73
13.09
13.36
5,628,064
+0.01(+0.06%)
Oct 04, 2007
14.09
14.09
12.90
13.35
6,743,977
-0.47(-3.38%)
Oct 03, 2007
13.39
14.66
13.36
13.82
9,842,646
+0.40(+2.97%)
Oct 02, 2007
13.17
14.71
13.02
13.42
13,086,347
+0.61(+4.80%)
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
.