Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

PulteGroup (NY: PHM )

114.09 -1.38 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.188	9.379	9.093	9.111	11,549,847	-0.03(-0.38%)
Jan 28, 2010	9.007	9.223	8.807	9.145	11,836,367	+0.20(+2.23%)
Jan 27, 2010	8.929	8.981	8.703	8.946	12,864,338	-0.02(-0.19%)
Jan 26, 2010	8.816	9.041	8.781	8.963	9,046,019	+0.10(+1.17%)
Jan 25, 2010	8.946	9.007	8.686	8.859	11,376,579	+0.01(+0.10%)
Jan 22, 2010	9.085	9.336	8.825	8.851	10,237,426	-0.26(-2.85%)
Jan 21, 2010	9.440	9.500	9.085	9.111	13,549,566	-0.33(-3.49%)
Jan 20, 2010	9.448	9.535	9.310	9.440	7,708,635	-0.08(-0.82%)
Jan 19, 2010	9.500	9.639	9.422	9.518	7,233,773	-0.01(-0.09%)
Jan 15, 2010	9.743	9.526	9.526	9.526	5,877,020	-0.20(-2.05%)
Jan 14, 2010	9.795	9.881	9.656	9.725	7,340,735	-0.08(-0.80%)
Jan 13, 2010	9.388	9.838	9.366	9.803	12,073,349	+0.36(+3.85%)
Jan 12, 2010	9.414	9.457	9.162	9.440	6,757,200	-0.06(-0.64%)
Jan 11, 2010	9.552	9.699	9.431	9.500	6,793,458	-0.05(-0.54%)
Jan 08, 2010	9.639	9.760	9.448	9.552	10,195,262	-0.16(-1.61%)
Jan 07, 2010	9.197	9.812	9.162	9.708	22,452,050	+0.73(+8.10%)
Jan 06, 2010	8.955	9.085	8.825	8.981	6,199,323	+0.00(+0.00%)
Jan 05, 2010	8.859	8.998	8.660	8.981	8,123,810	+0.11(+1.27%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

PulteGroup (NY: PHM )

Historical Prices