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
)
119.07
+0.41 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 29, 2008
12.09
12.70
11.96
12.57
0
+0.35(+2.83%)
Aug 28, 2008
11.47
12.37
11.41
12.22
10,538,278
+0.86(+7.55%)
Aug 27, 2008
11.09
11.69
11.09
11.36
10,073,505
+0.32(+2.90%)
Aug 26, 2008
11.39
11.76
10.87
11.04
8,250,674
-0.38(-3.34%)
Aug 25, 2008
11.71
12.01
11.37
11.42
7,896,612
-0.41(-3.44%)
Aug 22, 2008
11.59
11.86
11.09
11.83
0
+0.37(+3.25%)
Aug 21, 2008
10.72
11.56
10.52
11.46
8,095,525
+0.40(+3.60%)
Aug 20, 2008
10.57
11.12
10.31
11.06
8,827,210
+0.61(+5.80%)
Aug 19, 2008
10.53
10.76
10.43
10.45
6,905,511
-0.40(-3.67%)
Aug 18, 2008
11.47
11.51
10.77
10.85
6,687,207
-0.52(-4.57%)
Aug 15, 2008
11.55
12.18
11.24
11.37
0
-0.07(-0.61%)
Aug 14, 2008
10.60
11.57
10.49
11.44
8,494,854
+0.71(+6.62%)
Aug 13, 2008
10.83
11.08
10.43
10.73
7,178,783
-0.07(-0.64%)
Aug 12, 2008
11.27
11.58
10.62
10.80
7,956,421
-0.67(-5.82%)
Aug 11, 2008
11.20
12.08
11.08
11.47
9,722,430
+0.24(+2.16%)
Aug 08, 2008
10.67
11.44
10.57
11.22
9,350,065
+0.45(+4.18%)
Aug 07, 2008
10.48
11.04
10.09
10.77
10,385,467
+0.14(+1.30%)
Aug 06, 2008
10.55
10.96
10.22
10.63
7,179,478
-0.01(-0.08%)
Aug 05, 2008
10.39
10.70
10.06
10.64
8,863,894
+0.61(+6.04%)
Aug 04, 2008
10.38
10.38
9.760
10.04
9,100,864
-0.36(-3.50%)
Aug 01, 2008
10.74
10.76
10.05
10.40
8,241,026
-0.17(-1.64%)
Jul 31, 2008
9.873
10.90
9.847
10.57
9,023,946
+0.44(+4.36%)
Jul 30, 2008
10.54
10.83
9.665
10.13
9,034,871
-0.10(-0.93%)
Jul 29, 2008
9.258
10.34
9.214
10.23
8,167,110
+0.94(+10.07%)
Jul 28, 2008
9.829
10.20
9.223
9.292
6,145,803
-0.50(-5.13%)
Jul 25, 2008
9.656
10.57
9.301
9.795
12,097,250
+0.24(+2.54%)
Jul 24, 2008
11.26
11.47
9.396
9.552
14,038,821
-1.54(-13.90%)
Jul 23, 2008
10.65
11.47
10.59
11.09
12,774,732
+0.30(+2.81%)
Jul 22, 2008
9.916
10.83
9.639
10.79
13,101,321
+0.66(+6.50%)
Jul 21, 2008
9.873
10.30
9.795
10.13
8,914,931
+0.28(+2.81%)
Jul 18, 2008
9.734
10.28
9.388
9.855
11,253,416
+0.01(+0.09%)
Jul 17, 2008
9.933
10.00
8.747
9.847
20,032,652
+0.58(+6.26%)
Jul 16, 2008
7.889
9.388
7.794
9.266
12,062,443
+1.37(+17.32%)
Jul 15, 2008
7.803
8.158
7.201
7.898
15,455,995
-0.13(-1.62%)
Jul 14, 2008
8.002
8.193
7.690
8.028
12,293,979
+0.36(+4.63%)
Jul 11, 2008
7.699
8.132
7.292
7.673
17,978,184
-0.18(-2.32%)
Jul 10, 2008
8.530
8.565
7.734
7.855
12,664,085
-0.64(-7.54%)
Jul 09, 2008
8.920
9.388
8.470
8.496
15,182,794
-0.33(-3.73%)
Jul 08, 2008
7.855
8.825
7.734
8.825
10,368,846
+0.91(+11.49%)
Jul 07, 2008
8.409
8.617
7.569
7.915
8,770,657
-0.48(-5.77%)
Jul 04, 2008
8.123
8.487
7.898
8.400
6,305,030
+0.00(+0.00%)
Jul 03, 2008
8.123
8.487
7.898
8.400
6,305,030
+0.31(+3.85%)
Jul 02, 2008
8.444
8.626
8.080
8.089
7,602,171
-0.42(-4.89%)
Jul 01, 2008
8.141
8.504
7.924
8.504
15,215,709
+0.16(+1.97%)
Jun 30, 2008
8.868
8.877
8.288
8.340
11,620,067
-0.38(-4.37%)
Jun 27, 2008
9.007
9.007
8.513
8.721
10,410,485
-0.26(-2.89%)
Jun 26, 2008
9.474
9.526
8.920
8.981
11,901,782
-0.63(-6.58%)
Jun 25, 2008
9.751
10.21
9.509
9.613
11,329,841
+0.06(+0.63%)
Jun 24, 2008
9.535
10.02
8.929
9.552
11,376,922
+0.46(+5.05%)
Jun 23, 2008
9.682
9.873
9.033
9.093
10,099,564
-0.59(-6.08%)
Jun 20, 2008
9.751
9.977
9.595
9.682
6,211,254
-0.38(-3.79%)
Jun 19, 2008
9.751
10.13
9.526
10.06
8,323,625
+0.33(+3.38%)
Jun 18, 2008
9.232
9.916
9.197
9.734
11,657,879
+0.24(+2.55%)
Jun 17, 2008
9.344
9.518
8.972
9.492
10,990,900
+0.25(+2.72%)
Jun 16, 2008
9.180
9.518
9.136
9.240
8,365,083
-0.10(-1.02%)
Jun 13, 2008
9.188
9.500
9.136
9.336
6,438,473
+0.23(+2.47%)
Jun 12, 2008
8.859
9.327
8.842
9.111
8,712,338
+0.30(+3.44%)
Jun 11, 2008
9.621
9.630
8.773
8.807
11,254,472
-0.72(-7.55%)
Jun 10, 2008
9.258
9.708
8.877
9.526
12,281,269
+0.32(+3.48%)
Jun 09, 2008
9.518
9.829
8.894
9.206
12,960,048
-0.21(-2.21%)
Jun 06, 2008
10.37
10.37
9.353
9.414
12,667,649
-1.06(-10.09%)
Jun 05, 2008
10.73
10.96
10.15
10.47
9,499,450
-0.27(-2.50%)
Jun 04, 2008
10.70
11.15
10.61
10.74
9,298,953
-0.24(-2.21%)
Jun 03, 2008
10.67
11.08
10.52
10.98
9,164,941
+0.42(+4.02%)
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
.