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 (%)
Feb 26, 2010
9.258
9.422
9.050
9.379
7,096,415
+0.11(+1.22%)
Feb 25, 2010
9.154
9.310
9.093
9.266
7,238,977
-0.10(-1.02%)
Feb 24, 2010
9.561
9.613
9.093
9.362
10,454,672
-0.14(-1.46%)
Feb 23, 2010
9.873
9.942
9.396
9.500
7,784,329
-0.36(-3.60%)
Feb 22, 2010
9.907
10.04
9.751
9.855
5,080,170
-0.04(-0.44%)
Feb 19, 2010
9.899
10.03
9.829
9.899
6,195,426
-0.05(-0.52%)
Feb 18, 2010
10.06
10.06
9.847
9.951
4,995,895
-0.10(-1.03%)
Feb 17, 2010
10.16
10.24
9.881
10.05
7,600,071
-0.04(-0.43%)
Feb 16, 2010
9.925
10.10
9.760
10.10
9,063,233
-0.07(-0.68%)
Feb 12, 2010
9.994
10.17
10.17
10.17
7,560,936
+0.03(+0.26%)
Feb 11, 2010
9.699
10.18
9.647
10.14
10,150,728
+0.42(+4.27%)
Feb 10, 2010
9.552
9.847
9.388
9.725
16,063,221
+0.13(+1.35%)
Feb 09, 2010
9.587
9.743
9.206
9.595
20,276,882
+0.09(+0.91%)
Feb 08, 2010
9.457
9.925
9.266
9.509
11,651,865
+0.09(+0.92%)
Feb 05, 2010
9.440
9.487
9.111
9.422
12,760,601
-0.03(-0.37%)
Feb 04, 2010
9.717
9.743
9.431
9.457
8,893,650
-0.39(-3.96%)
Feb 03, 2010
10.14
10.21
9.725
9.847
9,830,573
+0.02(+0.18%)
Feb 02, 2010
9.370
9.881
9.362
9.829
12,709,152
+0.79(+8.72%)
Feb 01, 2010
9.111
9.154
8.955
9.041
7,978,409
-0.07(-0.76%)
Jan 29, 2010
9.188
9.379
9.093
9.111
11,549,847
-0.03(-0.38%)
Jan 28, 2010
9.007
9.223
8.807
9.145
11,836,367
+0.20(+2.23%)
Jan 27, 2010
8.929
8.981
8.703
8.946
12,864,338
-0.02(-0.19%)
Jan 26, 2010
8.816
9.041
8.781
8.963
9,046,019
+0.10(+1.17%)
Jan 25, 2010
8.946
9.007
8.686
8.859
11,376,579
+0.01(+0.10%)
Jan 22, 2010
9.085
9.336
8.825
8.851
10,237,426
-0.26(-2.85%)
Jan 21, 2010
9.440
9.500
9.085
9.111
13,549,566
-0.33(-3.49%)
Jan 20, 2010
9.448
9.535
9.310
9.440
7,708,635
-0.08(-0.82%)
Jan 19, 2010
9.500
9.639
9.422
9.518
7,233,773
-0.01(-0.09%)
Jan 15, 2010
9.743
9.526
9.526
9.526
5,877,020
-0.20(-2.05%)
Jan 14, 2010
9.795
9.881
9.656
9.725
7,340,735
-0.08(-0.80%)
Jan 13, 2010
9.388
9.838
9.366
9.803
12,073,349
+0.36(+3.85%)
Jan 12, 2010
9.414
9.457
9.162
9.440
6,757,200
-0.06(-0.64%)
Jan 11, 2010
9.552
9.699
9.431
9.500
6,793,458
-0.05(-0.54%)
Jan 08, 2010
9.639
9.760
9.448
9.552
10,195,262
-0.16(-1.61%)
Jan 07, 2010
9.197
9.812
9.162
9.708
22,452,050
+0.73(+8.10%)
Jan 06, 2010
8.955
9.085
8.825
8.981
6,199,323
+0.00(+0.00%)
Jan 05, 2010
8.859
8.998
8.660
8.981
8,123,810
+0.11(+1.27%)
Jan 04, 2010
8.677
8.885
8.652
8.868
7,068,327
+0.21(+2.40%)
Dec 31, 2009
8.686
8.660
8.660
8.660
5,328,878
-0.04(-0.50%)
Dec 30, 2009
8.591
8.729
8.505
8.703
4,688,781
+0.07(+0.80%)
Dec 29, 2009
8.539
8.660
8.400
8.634
4,675,338
+0.09(+1.01%)
Dec 28, 2009
8.799
8.816
8.496
8.548
5,503,825
-0.24(-2.76%)
Dec 24, 2009
8.790
8.825
8.695
8.790
2,157,584
+0.08(+0.89%)
Dec 23, 2009
8.669
8.807
8.626
8.712
12,707,435
+0.17(+2.03%)
Dec 22, 2009
8.219
8.686
8.141
8.539
13,718,325
+0.43(+5.36%)
Dec 21, 2009
8.115
8.193
7.993
8.105
7,778,070
+0.07(+0.85%)
Dec 18, 2009
8.037
8.219
7.924
8.037
10,420,749
+0.05(+0.65%)
Dec 17, 2009
7.985
8.080
7.889
7.985
6,586,569
+0.18(+2.33%)
Dec 16, 2009
7.846
8.123
7.768
7.803
10,283,957
+0.10(+1.35%)
Dec 15, 2009
7.725
7.820
7.656
7.699
7,654,949
-0.03(-0.45%)
Dec 14, 2009
7.664
7.768
7.656
7.734
6,355,374
+0.09(+1.13%)
Dec 11, 2009
7.682
7.699
7.552
7.647
14,166,870
-0.01(-0.11%)
Dec 10, 2009
7.794
7.837
7.569
7.656
11,632,241
-0.08(-1.01%)
Dec 09, 2009
7.803
7.837
7.630
7.734
6,162,257
+0.04(+0.56%)
Dec 08, 2009
7.785
7.907
7.664
7.690
7,362,656
-0.14(-1.77%)
Dec 07, 2009
7.829
7.941
7.725
7.829
6,717,286
-0.03(-0.33%)
Dec 04, 2009
8.011
8.097
7.811
7.855
10,588,458
+0.00(+0.00%)
Dec 03, 2009
8.080
8.167
7.837
7.855
7,571,378
-0.21(-2.58%)
Dec 02, 2009
8.167
8.262
7.950
8.063
5,558,276
+0.00(+0.00%)
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
.