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
)
112.89
-2.60 (-2.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 29, 2012
7.179
7.725
7.179
7.638
17,041,378
+0.45(+6.27%)
Feb 28, 2012
7.361
7.387
7.153
7.188
9,256,084
-0.20(-2.70%)
Feb 27, 2012
7.249
7.521
7.205
7.387
13,551,624
+0.03(+0.47%)
Feb 24, 2012
7.621
7.682
7.318
7.352
10,563,006
-0.21(-2.75%)
Feb 23, 2012
7.223
7.569
7.127
7.560
12,282,787
+0.35(+4.80%)
Feb 22, 2012
7.422
7.561
7.179
7.214
18,396,440
-0.23(-3.03%)
Feb 21, 2012
7.794
7.837
7.413
7.439
15,030,761
-0.28(-3.59%)
Feb 17, 2012
7.682
7.820
7.664
7.716
10,700,830
+0.03(+0.45%)
Feb 16, 2012
7.638
7.751
7.404
7.682
19,031,604
-0.14(-1.77%)
Feb 15, 2012
7.915
8.063
7.768
7.820
26,414,406
-0.04(-0.55%)
Feb 14, 2012
7.803
7.881
7.664
7.863
13,540,218
-0.01(-0.11%)
Feb 13, 2012
7.716
7.898
7.595
7.872
20,084,714
+0.26(+3.41%)
Feb 10, 2012
7.725
7.846
7.543
7.612
15,818,804
-0.24(-3.09%)
Feb 09, 2012
7.543
7.863
7.456
7.855
25,873,456
+0.36(+4.86%)
Feb 08, 2012
7.283
7.526
7.197
7.491
18,860,138
+0.24(+3.35%)
Feb 07, 2012
7.127
7.387
7.032
7.249
14,079,173
+0.10(+1.33%)
Feb 06, 2012
7.075
7.378
7.067
7.153
15,101,247
-0.03(-0.48%)
Feb 03, 2012
6.989
7.283
6.945
7.188
24,402,008
+0.48(+7.10%)
Feb 02, 2012
6.616
6.790
6.495
6.712
21,230,262
-0.07(-1.02%)
Feb 01, 2012
6.547
6.842
6.460
6.781
16,616,579
+0.33(+5.10%)
Jan 31, 2012
6.686
6.807
6.426
6.452
14,179,453
-0.16(-2.36%)
Jan 30, 2012
6.625
6.660
6.521
6.608
10,899,468
-0.14(-2.05%)
Jan 27, 2012
6.703
6.868
6.625
6.746
9,761,321
-0.01(-0.13%)
Jan 26, 2012
6.989
7.197
6.677
6.755
13,039,812
-0.16(-2.38%)
Jan 25, 2012
6.712
6.954
6.653
6.919
16,205,372
+0.20(+2.96%)
Jan 24, 2012
6.348
6.755
6.322
6.720
12,869,127
+0.29(+4.58%)
Jan 23, 2012
6.599
6.712
6.313
6.426
20,647,296
-0.29(-4.38%)
Jan 20, 2012
7.015
7.032
6.660
6.720
15,049,631
-0.28(-3.96%)
Jan 19, 2012
6.902
7.058
6.807
6.997
19,867,348
+0.12(+1.76%)
Jan 18, 2012
6.478
7.023
6.417
6.876
26,261,422
+0.38(+5.87%)
Jan 17, 2012
6.686
6.729
6.391
6.495
14,813,301
-0.10(-1.57%)
Jan 13, 2012
6.460
6.634
6.417
6.599
13,208,978
-0.06(-0.91%)
Jan 12, 2012
6.703
6.729
6.443
6.660
13,438,694
-0.01(-0.13%)
Jan 11, 2012
6.374
6.712
6.365
6.668
24,098,536
+0.31(+4.90%)
Jan 10, 2012
6.409
6.582
6.305
6.357
14,206,797
+0.08(+1.24%)
Jan 09, 2012
6.192
6.322
6.088
6.279
9,597,832
+0.13(+2.11%)
Jan 06, 2012
6.123
6.305
6.071
6.149
15,662,457
+0.05(+0.85%)
Jan 05, 2012
5.629
6.131
5.586
6.097
16,807,190
+0.43(+7.65%)
Jan 04, 2012
5.612
5.698
5.517
5.664
10,911,021
+0.20(+3.64%)
Dec 30, 2011
5.465
5.564
5.430
5.465
6,762,352
+0.00(+0.00%)
Dec 29, 2011
5.187
5.482
5.161
5.465
6,982,280
+0.31(+6.05%)
Dec 28, 2011
5.213
5.248
5.092
5.153
5,241,295
-0.09(-1.65%)
Dec 27, 2011
5.274
5.300
5.179
5.239
3,933,945
-0.03(-0.49%)
Dec 23, 2011
5.413
5.456
5.231
5.265
4,948,997
-0.20(-3.65%)
Dec 21, 2011
5.309
5.499
5.239
5.465
10,614,148
+0.12(+2.27%)
Dec 20, 2011
5.006
5.356
5.006
5.343
12,591,264
+0.50(+10.38%)
Dec 19, 2011
5.040
5.094
4.798
4.841
8,791,248
-0.15(-2.95%)
Dec 16, 2011
5.023
5.161
4.962
4.988
12,126,518
+0.02(+0.35%)
Dec 15, 2011
4.928
5.058
4.928
4.971
12,091,021
+0.12(+2.50%)
Dec 14, 2011
5.127
5.144
4.850
4.850
15,982,579
-0.31(-6.04%)
Dec 13, 2011
5.413
5.491
5.109
5.161
9,835,082
-0.23(-4.18%)
Dec 12, 2011
5.404
5.456
5.257
5.387
10,086,315
-0.09(-1.58%)
Dec 09, 2011
5.335
5.517
5.283
5.473
12,203,836
+0.22(+4.12%)
Dec 08, 2011
5.534
5.551
5.231
5.257
16,305,939
-0.33(-5.89%)
Dec 07, 2011
5.534
5.629
5.404
5.586
16,314,047
-0.03(-0.46%)
Dec 06, 2011
5.534
5.707
5.456
5.612
21,683,142
+0.08(+1.41%)
Dec 05, 2011
5.473
5.629
5.421
5.534
14,394,006
+0.20(+3.73%)
Dec 02, 2011
5.378
5.465
5.248
5.335
13,047,579
+0.07(+1.32%)
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
.