Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
PulteGroup
(NY:
PHM
)
115.36
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2008
8.656
9.786
8.496
9.647
0
+0.78(+8.79%)
Oct 30, 2008
8.972
9.544
8.626
8.868
13,114,411
+0.31(+3.64%)
Oct 29, 2008
7.924
8.989
7.725
8.556
16,722,667
+0.55(+6.93%)
Oct 28, 2008
7.690
8.175
7.023
8.002
15,457,583
+0.71(+9.74%)
Oct 27, 2008
7.145
8.149
6.963
7.292
12,666,345
-0.07(-0.94%)
Oct 24, 2008
5.984
7.734
5.984
7.361
0
+0.34(+4.81%)
Oct 23, 2008
8.392
8.556
6.114
7.023
25,669,230
-1.59(-18.49%)
Oct 22, 2008
8.911
9.518
8.331
8.617
10,789,242
-0.52(-5.69%)
Oct 21, 2008
9.474
9.907
9.033
9.136
8,263,674
-0.66(-6.72%)
Oct 20, 2008
9.162
9.942
8.729
9.795
10,211,626
+0.81(+8.96%)
Oct 17, 2008
8.799
9.518
8.626
8.989
0
-0.28(-2.99%)
Oct 16, 2008
8.600
9.284
7.985
9.266
17,448,148
+0.74(+8.63%)
Oct 15, 2008
9.595
9.821
8.253
8.530
15,400,188
-1.46(-14.64%)
Oct 14, 2008
10.39
10.72
9.621
9.994
14,486,963
-0.19(-1.87%)
Oct 13, 2008
10.40
10.52
9.518
10.18
9,559,749
+0.43(+4.44%)
Oct 10, 2008
8.903
10.05
8.357
9.751
0
+0.40(+4.26%)
Oct 09, 2008
10.52
10.68
9.214
9.353
12,055,149
-0.94(-9.09%)
Oct 08, 2008
9.699
10.96
9.526
10.29
19,300,558
+0.23(+2.24%)
Oct 07, 2008
11.13
11.13
9.717
10.06
14,737,182
-0.79(-7.26%)
Oct 06, 2008
10.68
11.24
10.11
10.85
16,845,272
-0.50(-4.42%)
Oct 03, 2008
12.53
12.96
11.10
11.35
0
-0.82(-6.76%)
Oct 02, 2008
13.00
13.32
12.08
12.18
11,481,262
-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
.