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
)
119.07
UNCHANGED
Streaming Delayed 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 (%)
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%)
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
.