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
)
111.54
-2.95 (-2.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2009
7.768
7.889
7.586
7.647
8,079,511
-0.12(-1.56%)
Jun 29, 2009
7.647
7.785
7.456
7.768
7,476,404
+0.18(+2.40%)
Jun 26, 2009
7.829
7.889
7.569
7.586
7,408,482
-0.17(-2.23%)
Jun 25, 2009
7.552
7.803
7.543
7.760
7,429,791
+0.42(+5.79%)
Jun 24, 2009
7.491
7.781
7.275
7.335
9,821,618
-0.16(-2.08%)
Jun 23, 2009
7.742
7.760
7.439
7.491
9,819,767
-0.10(-1.37%)
Jun 22, 2009
7.500
7.751
7.500
7.595
6,245,171
-0.01(-0.11%)
Jun 19, 2009
7.508
7.673
7.465
7.604
9,133,658
+0.18(+2.45%)
Jun 18, 2009
7.621
7.699
7.344
7.422
7,510,102
-0.25(-3.27%)
Jun 17, 2009
7.517
7.803
7.292
7.673
9,380,952
+0.16(+2.07%)
Jun 16, 2009
7.647
7.777
7.391
7.517
8,335,597
+0.06(+0.81%)
Jun 15, 2009
7.569
7.578
7.396
7.456
5,717,747
-0.18(-2.38%)
Jun 12, 2009
7.682
7.742
7.474
7.638
6,969,655
-0.04(-0.56%)
Jun 11, 2009
8.089
8.158
7.648
7.682
14,113,455
-0.47(-5.74%)
Jun 10, 2009
8.444
8.461
8.011
8.149
8,212,071
-0.13(-1.57%)
Jun 09, 2009
7.985
8.418
7.881
8.279
12,007,332
+0.44(+5.64%)
Jun 08, 2009
7.846
7.941
7.725
7.837
10,661,653
+0.22(+2.84%)
Jun 05, 2009
7.647
7.846
7.413
7.621
15,230,103
+0.23(+3.04%)
Jun 04, 2009
7.552
7.552
7.188
7.396
7,457,727
-0.04(-0.58%)
Jun 03, 2009
7.837
7.837
7.318
7.439
10,308,330
-0.33(-4.24%)
Jun 02, 2009
7.526
7.898
7.452
7.768
11,821,915
+0.26(+3.46%)
Jun 01, 2009
7.872
7.872
7.448
7.508
14,044,726
-0.11(-1.48%)
May 29, 2009
7.630
7.872
7.456
7.621
10,780,361
+0.11(+1.50%)
May 28, 2009
8.348
8.357
7.309
7.508
21,764,444
-0.63(-7.77%)
May 27, 2009
8.348
8.695
8.106
8.141
11,354,328
-0.18(-2.19%)
May 26, 2009
8.097
8.435
7.933
8.322
10,927,026
+0.22(+2.67%)
May 22, 2009
8.141
8.201
7.794
8.106
7,666,940
+0.10(+1.19%)
May 21, 2009
8.123
8.236
7.820
8.011
11,400,372
-0.45(-5.32%)
May 20, 2009
8.799
9.145
8.158
8.461
15,236,028
-0.23(-2.59%)
May 19, 2009
8.799
9.059
8.509
8.686
13,367,054
-0.23(-2.62%)
May 18, 2009
8.608
8.981
8.418
8.920
12,759,074
+0.58(+6.96%)
May 15, 2009
8.626
8.781
8.210
8.340
11,146,222
-0.10(-1.23%)
May 14, 2009
8.556
8.864
8.227
8.444
13,583,482
-0.10(-1.22%)
May 13, 2009
9.085
9.085
8.457
8.548
12,347,594
-0.73(-7.84%)
May 12, 2009
9.795
9.890
8.942
9.275
12,094,964
-0.45(-4.63%)
May 11, 2009
9.682
9.933
9.422
9.725
8,747,395
-0.21(-2.09%)
May 08, 2009
9.595
9.994
9.240
9.933
12,458,346
+0.49(+5.23%)
May 07, 2009
10.02
10.04
9.093
9.440
14,982,684
-0.36(-3.63%)
May 06, 2009
10.45
10.53
9.093
9.795
33,523,366
-0.77(-7.30%)
May 05, 2009
10.52
10.74
10.24
10.57
12,410,686
-0.03(-0.25%)
May 04, 2009
9.951
10.61
9.743
10.59
9,314,248
+0.94(+9.78%)
May 01, 2009
9.855
10.13
9.483
9.647
8,051,278
-0.32(-3.21%)
Apr 30, 2009
10.49
10.61
9.855
9.968
12,938,444
-0.30(-2.95%)
Apr 29, 2009
10.18
10.56
9.951
10.27
9,184,235
+0.31(+3.13%)
Apr 28, 2009
10.10
10.19
9.777
9.959
10,088,843
-0.41(-3.93%)
Apr 27, 2009
10.18
10.78
10.12
10.37
10,838,218
-0.02(-0.17%)
Apr 24, 2009
9.691
10.57
9.682
10.38
11,710,608
+1.27(+13.97%)
Apr 23, 2009
9.691
9.951
8.790
9.111
12,401,373
-0.44(-4.62%)
Apr 22, 2009
9.466
10.30
9.232
9.552
11,445,072
-0.01(-0.09%)
Apr 21, 2009
9.041
9.647
8.955
9.561
10,939,137
+0.33(+3.56%)
Apr 20, 2009
9.708
9.881
9.154
9.232
8,931,739
-0.85(-8.42%)
Apr 17, 2009
9.708
10.34
9.665
10.08
11,270,485
+0.39(+4.02%)
Apr 16, 2009
9.535
9.803
9.180
9.691
11,690,940
+0.38(+4.09%)
Apr 15, 2009
8.738
9.613
8.660
9.310
14,597,654
+0.48(+5.50%)
Apr 14, 2009
8.721
9.128
8.591
8.825
9,988,238
-0.02(-0.20%)
Apr 13, 2009
8.574
8.929
8.504
8.842
8,364,680
+0.09(+0.99%)
Apr 09, 2009
8.591
8.972
8.374
8.755
16,150,322
+0.41(+4.88%)
Apr 08, 2009
9.136
9.180
8.080
8.348
45,917,172
-0.98(-10.49%)
Apr 07, 2009
9.743
9.821
9.292
9.327
6,401,564
-0.69(-6.91%)
Apr 06, 2009
9.734
10.05
9.518
10.02
6,392,360
+0.03(+0.26%)
Apr 03, 2009
9.855
10.03
9.526
9.994
8,843,751
+0.13(+1.32%)
Apr 02, 2009
9.994
10.12
9.621
9.864
11,876,038
+0.14(+1.42%)
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
.