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
)
114.20
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 29, 2012
8.963
9.275
8.842
9.266
20,865,684
+0.62(+7.21%)
Jun 28, 2012
8.487
8.660
8.392
8.643
12,606,838
+0.09(+1.01%)
Jun 27, 2012
8.600
8.825
8.452
8.556
19,384,828
+0.14(+1.65%)
Jun 26, 2012
8.132
8.539
8.080
8.418
17,859,946
+0.42(+5.31%)
Jun 25, 2012
7.976
8.158
7.811
7.993
11,022,695
-0.14(-1.70%)
Jun 22, 2012
8.011
8.171
7.872
8.132
8,891,896
+0.22(+2.74%)
Jun 21, 2012
8.262
8.366
7.889
7.915
13,149,203
-0.34(-4.09%)
Jun 20, 2012
8.253
8.478
8.158
8.253
13,928,816
-0.07(-0.83%)
Jun 19, 2012
8.184
8.357
8.080
8.322
14,372,661
+0.24(+3.00%)
Jun 18, 2012
7.777
8.141
7.734
8.080
14,111,216
+0.27(+3.44%)
Jun 15, 2012
7.699
7.872
7.556
7.811
14,296,031
+0.15(+1.92%)
Jun 14, 2012
7.327
7.699
7.301
7.664
13,390,479
+0.38(+5.23%)
Jun 13, 2012
7.404
7.508
7.240
7.283
15,289,772
-0.15(-1.98%)
Jun 12, 2012
7.327
7.448
7.223
7.430
13,728,777
+0.15(+2.02%)
Jun 11, 2012
7.881
7.907
7.266
7.283
11,656,456
-0.49(-6.35%)
Jun 08, 2012
7.708
7.785
7.504
7.777
8,397,407
+0.09(+1.13%)
Jun 07, 2012
7.907
7.993
7.612
7.690
17,511,850
+0.10(+1.37%)
Jun 06, 2012
7.378
7.656
7.327
7.586
19,320,898
+0.52(+7.35%)
Jun 05, 2012
6.625
7.101
6.616
7.067
12,481,335
+0.40(+5.97%)
Jun 04, 2012
7.127
7.179
6.608
6.668
20,002,988
-0.48(-6.78%)
Jun 01, 2012
7.785
7.803
7.127
7.153
21,458,270
-0.95(-11.75%)
May 31, 2012
7.985
8.206
7.630
8.106
16,639,503
+0.15(+1.85%)
May 30, 2012
8.089
8.123
7.742
7.959
11,020,308
-0.29(-3.47%)
May 29, 2012
8.184
8.331
8.028
8.244
10,266,126
+0.16(+2.04%)
May 25, 2012
8.123
8.227
8.028
8.080
7,112,990
-0.06(-0.74%)
May 24, 2012
8.080
8.175
7.915
8.141
10,738,084
+0.09(+1.08%)
May 23, 2012
7.785
8.097
7.664
8.054
14,309,813
+0.19(+2.42%)
May 22, 2012
7.708
8.045
7.630
7.863
13,506,084
+0.19(+2.48%)
May 21, 2012
7.352
7.695
7.153
7.673
13,298,413
+0.32(+4.36%)
May 18, 2012
7.543
7.578
7.110
7.352
19,819,558
-0.16(-2.19%)
May 17, 2012
8.244
8.331
7.491
7.517
21,497,478
-0.70(-8.54%)
May 16, 2012
8.539
8.712
8.201
8.219
17,468,388
-0.21(-2.47%)
May 15, 2012
8.279
8.548
8.080
8.426
16,781,846
+0.15(+1.78%)
May 14, 2012
8.686
8.703
8.262
8.279
13,527,722
-0.24(-2.85%)
May 11, 2012
8.288
8.623
8.106
8.522
11,483,532
+0.14(+1.65%)
May 10, 2012
8.669
8.738
8.348
8.383
10,637,005
-0.16(-1.83%)
May 09, 2012
8.210
8.608
7.985
8.539
18,392,502
+0.22(+2.60%)
May 08, 2012
8.574
8.608
8.149
8.322
22,137,792
-0.34(-3.90%)
May 07, 2012
8.591
8.716
8.530
8.660
12,676,820
+0.05(+0.60%)
May 04, 2012
8.686
8.998
8.574
8.608
16,236,870
-0.10(-1.19%)
May 03, 2012
8.955
9.015
8.677
8.712
12,045,546
-0.18(-2.04%)
May 02, 2012
8.608
9.370
8.574
8.894
25,706,748
+0.21(+2.39%)
May 01, 2012
8.556
8.825
8.409
8.686
10,718,359
+0.16(+1.93%)
Apr 30, 2012
8.669
8.747
8.400
8.522
11,341,270
-0.20(-2.28%)
Apr 27, 2012
8.331
8.790
8.305
8.721
19,712,408
+0.42(+5.11%)
Apr 26, 2012
7.941
8.314
7.883
8.296
26,345,164
+0.76(+10.11%)
Apr 25, 2012
7.552
7.682
7.465
7.534
11,476,329
+0.09(+1.16%)
Apr 24, 2012
7.153
7.526
7.119
7.448
16,201,339
+0.33(+4.62%)
Apr 23, 2012
7.145
7.292
7.058
7.119
11,443,895
-0.13(-1.79%)
Apr 20, 2012
7.171
7.491
7.145
7.249
13,659,577
+0.12(+1.70%)
Apr 19, 2012
7.240
7.335
7.023
7.127
9,696,073
-0.12(-1.67%)
Apr 18, 2012
7.413
7.491
7.162
7.249
11,813,120
-0.24(-3.24%)
Apr 17, 2012
7.370
7.595
7.352
7.491
10,077,758
+0.19(+2.61%)
Apr 16, 2012
7.612
7.708
7.266
7.301
16,185,179
-0.10(-1.29%)
Apr 13, 2012
7.586
7.586
7.292
7.396
16,810,572
-0.10(-1.39%)
Apr 12, 2012
7.301
7.508
7.257
7.500
11,891,138
+0.23(+3.22%)
Apr 11, 2012
6.842
7.325
6.842
7.266
21,456,342
+0.61(+9.10%)
Apr 10, 2012
7.075
7.223
6.625
6.660
20,575,208
-0.47(-6.56%)
Apr 09, 2012
6.963
7.145
6.868
7.127
12,308,573
-0.03(-0.36%)
Apr 05, 2012
7.266
7.396
7.101
7.153
11,226,080
-0.19(-2.59%)
Apr 04, 2012
7.335
7.413
7.036
7.344
15,763,651
-0.14(-1.85%)
Apr 03, 2012
7.396
7.517
7.335
7.482
16,942,674
-0.03(-0.35%)
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
.