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
)
117.68
+0.69 (+0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 02, 2012
7.569
7.630
7.430
7.508
12,516,327
-0.16(-2.03%)
Mar 30, 2012
8.054
8.115
7.656
7.664
11,336,439
-0.36(-4.43%)
Mar 29, 2012
8.063
8.080
7.699
8.019
18,208,648
-0.19(-2.32%)
Mar 28, 2012
7.881
8.210
7.846
8.210
21,386,590
+0.36(+4.64%)
Mar 27, 2012
7.768
8.097
7.760
7.846
16,149,918
+0.23(+3.07%)
Mar 26, 2012
7.811
7.872
7.456
7.612
12,499,333
-0.08(-1.01%)
Mar 23, 2012
7.552
7.803
7.214
7.690
22,509,496
-0.21(-2.63%)
Mar 22, 2012
8.002
8.037
7.785
7.898
11,251,565
-0.23(-2.88%)
Mar 21, 2012
8.071
8.270
8.002
8.132
8,304,948
+0.16(+1.95%)
Mar 20, 2012
7.881
8.028
7.751
7.976
13,557,567
+0.04(+0.55%)
Mar 19, 2012
8.106
8.253
7.898
7.933
15,446,687
-0.11(-1.40%)
Mar 16, 2012
8.383
8.392
8.045
8.045
15,369,753
-0.28(-3.33%)
Mar 15, 2012
8.132
8.357
8.028
8.322
10,218,428
+0.23(+2.89%)
Mar 14, 2012
8.219
8.305
7.985
8.089
10,910,076
-0.12(-1.48%)
Mar 13, 2012
7.933
8.210
7.933
8.210
15,245,921
+0.36(+4.64%)
Mar 12, 2012
8.002
8.019
7.846
7.846
8,843,555
+0.03(+0.44%)
Mar 09, 2012
7.855
8.071
7.760
7.811
17,518,264
+0.09(+1.12%)
Mar 08, 2012
7.474
7.760
7.448
7.725
11,500,253
+0.36(+4.94%)
Mar 07, 2012
7.110
7.396
7.101
7.361
7,495,698
+0.29(+4.04%)
Mar 06, 2012
7.145
7.162
7.006
7.075
11,570,737
-0.23(-3.08%)
Mar 05, 2012
7.292
7.448
7.192
7.301
6,882,209
-0.03(-0.35%)
Mar 02, 2012
7.430
7.578
7.301
7.327
7,352,024
-0.11(-1.51%)
Mar 01, 2012
7.630
7.785
7.378
7.439
10,583,904
-0.20(-2.61%)
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%)
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
.