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
)
117.32
+1.55 (+1.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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
.