Skip to main content

PulteGroup (NY: PHM )

111.48 -2.73 (-2.39%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.641 9.769 8.481 9.631 0 +0.78(+8.79%)
Oct 30, 2008 8.956 9.527 8.610 8.853 13,137,376 +0.31(+3.64%)
Oct 29, 2008 7.910 8.974 7.711 8.541 16,751,952 +0.55(+6.93%)
Oct 28, 2008 7.677 8.161 7.011 7.988 15,484,652 +0.71(+9.74%)
Oct 27, 2008 7.132 8.135 6.951 7.279 12,688,526 -0.07(-0.94%)
Oct 24, 2008 5.974 7.720 5.974 7.348 0 +0.34(+4.81%)
Oct 23, 2008 8.377 8.541 6.103 7.011 25,714,182 -1.59(-18.49%)
Oct 22, 2008 8.896 9.501 8.317 8.602 10,808,136 -0.52(-5.69%)
Oct 21, 2008 9.458 9.890 9.017 9.121 8,278,145 -0.66(-6.72%)
Oct 20, 2008 9.146 9.925 8.714 9.778 10,229,509 +0.80(+8.96%)
Oct 17, 2008 8.783 9.501 8.610 8.974 0 -0.28(-2.99%)
Oct 16, 2008 8.585 9.267 7.971 9.250 17,478,702 +0.73(+8.63%)
Oct 15, 2008 9.579 9.803 8.239 8.515 15,427,156 -1.46(-14.64%)
Oct 14, 2008 10.37 10.70 9.605 9.976 14,512,333 -0.19(-1.87%)
Oct 13, 2008 10.38 10.50 9.501 10.17 9,576,490 +0.43(+4.44%)
Oct 10, 2008 8.887 10.03 8.342 9.734 0 +0.40(+4.26%)
Oct 09, 2008 10.50 10.66 9.198 9.337 12,076,259 -0.93(-9.09%)
Oct 08, 2008 9.682 10.94 9.510 10.27 19,334,358 +0.22(+2.24%)
Oct 07, 2008 11.11 11.11 9.700 10.05 14,762,990 -0.79(-7.26%)
Oct 06, 2008 10.66 11.22 10.09 10.83 16,874,772 -0.50(-4.42%)
Oct 03, 2008 12.51 12.93 11.08 11.33 0 -0.82(-6.76%)
Oct 02, 2008 12.98 13.30 12.06 12.15 11,501,367 -1.02(-7.74%)
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.