Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PulteGroup (NY: PHM )

114.41 +0.32 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.103 6.112 5.913 5.965 9,478,305 -0.08(-1.29%)
Feb 25, 2011 6.103 6.138 5.965 6.043 11,520,478 +0.02(+0.29%)
Feb 24, 2011 6.129 6.173 5.965 6.026 20,251,844 -0.11(-1.83%)
Feb 23, 2011 6.250 6.371 5.965 6.138 20,569,256 -0.09(-1.39%)
Feb 22, 2011 6.622 6.622 6.216 6.224 20,173,302 -0.50(-7.46%)
Feb 18, 2011 6.760 6.873 6.691 6.726 6,937,674 +0.02(+0.26%)
Feb 17, 2011 6.432 6.743 6.415 6.709 12,214,960 +0.24(+3.74%)
Feb 16, 2011 6.441 6.466 6.328 6.466 12,362,157 +0.16(+2.47%)
Feb 15, 2011 6.423 6.466 6.285 6.311 9,035,923 -0.15(-2.28%)
Feb 14, 2011 6.622 6.631 6.415 6.458 6,954,606 -0.16(-2.35%)
Feb 11, 2011 6.588 6.674 6.527 6.613 8,691,098 +0.00(+0.00%)
Feb 10, 2011 6.812 6.821 6.605 6.613 10,728,400 -0.15(-2.17%)
Feb 09, 2011 6.726 6.856 6.683 6.760 10,359,135 +0.03(+0.51%)
Feb 08, 2011 6.579 6.760 6.562 6.726 12,486,922 +0.15(+2.23%)
Feb 07, 2011 6.527 6.734 6.518 6.579 13,849,259 +0.06(+0.93%)
Feb 04, 2011 6.674 6.776 6.432 6.518 21,081,936 +0.00(+0.00%)
Feb 03, 2011 6.709 6.734 6.501 6.518 15,012,907 -0.33(-4.80%)
Feb 02, 2011 6.951 6.968 6.770 6.847 7,794,014 -0.16(-2.22%)
Feb 01, 2011 6.899 7.028 6.899 7.002 6,070,654 +0.18(+2.66%)
Jan 31, 2011 7.011 7.089 6.795 6.821 11,202,752 -0.16(-2.35%)
Jan 28, 2011 7.149 7.193 6.968 6.985 9,817,523 -0.14(-1.94%)
Jan 27, 2011 7.245 7.331 6.977 7.124 13,929,718 -0.16(-2.25%)
Jan 26, 2011 7.253 7.417 7.098 7.288 10,842,034 +0.09(+1.20%)
Jan 25, 2011 7.236 7.400 7.054 7.201 7,194,556 -0.09(-1.19%)
Jan 24, 2011 7.124 7.288 7.115 7.288 5,585,962 +0.16(+2.18%)
Jan 21, 2011 7.322 7.357 7.124 7.132 7,246,279 -0.11(-1.55%)
Jan 20, 2011 7.115 7.348 7.063 7.245 9,306,492 +0.09(+1.21%)
Jan 19, 2011 7.366 7.409 7.115 7.158 8,763,077 -0.23(-3.16%)
Jan 18, 2011 7.417 7.513 7.340 7.391 7,125,936 -0.12(-1.61%)
Jan 14, 2011 7.227 7.513 7.193 7.513 8,190,385 +0.29(+4.07%)
Jan 13, 2011 7.262 7.279 7.167 7.219 4,223,616 -0.06(-0.83%)
Jan 12, 2011 7.227 7.296 7.158 7.279 6,922,657 +0.12(+1.69%)
Jan 11, 2011 7.210 7.375 7.106 7.158 12,533,227 +0.07(+0.98%)
Jan 10, 2011 7.348 7.374 7.054 7.089 12,542,112 -0.35(-4.76%)
Jan 07, 2011 7.158 7.461 7.080 7.443 21,814,720 +0.33(+4.62%)
Jan 06, 2011 6.925 7.158 6.890 7.115 12,010,060 +0.22(+3.13%)
Jan 05, 2011 6.605 6.907 6.588 6.899 9,734,251 +0.25(+3.77%)
Jan 04, 2011 6.709 6.734 6.544 6.648 6,507,815 -0.08(-1.16%)
Jan 03, 2011 6.588 6.760 6.570 6.726 8,727,855 +0.22(+3.46%)
Dec 31, 2010 6.423 6.553 6.397 6.501 5,002,916 +0.07(+1.08%)
Dec 30, 2010 6.371 6.458 6.294 6.432 5,414,106 +0.06(+0.95%)
Dec 29, 2010 6.371 6.415 6.328 6.371 3,366,126 +0.00(+0.00%)
Dec 28, 2010 6.475 6.475 6.320 6.371 4,304,805 -0.10(-1.60%)
Dec 27, 2010 6.363 6.501 6.311 6.475 3,722,749 +0.10(+1.49%)
Dec 23, 2010 6.613 6.622 6.354 6.380 8,224,907 -0.22(-3.40%)
Dec 22, 2010 6.354 6.631 6.242 6.605 10,682,631 +0.26(+4.09%)
Dec 21, 2010 6.328 6.363 6.224 6.345 6,933,956 +0.06(+0.96%)
Dec 20, 2010 6.138 6.302 6.077 6.285 7,839,311 +0.18(+2.97%)
Dec 17, 2010 5.939 6.103 5.879 6.103 13,164,936 +0.16(+2.62%)
Dec 16, 2010 5.827 5.948 5.826 5.948 4,607,653 +0.15(+2.53%)
Dec 15, 2010 5.861 6.017 5.772 5.801 8,035,656 -0.10(-1.61%)
Dec 14, 2010 6.103 6.103 5.870 5.896 8,316,213 -0.18(-2.99%)
Dec 13, 2010 6.147 6.147 6.052 6.077 6,728,457 +0.01(+0.14%)
Dec 10, 2010 6.026 6.077 5.887 6.069 7,609,395 +0.05(+0.86%)
Dec 09, 2010 5.948 6.052 5.844 6.017 9,349,477 +0.10(+1.75%)
Dec 08, 2010 5.749 5.956 5.732 5.913 14,987,695 +0.17(+3.01%)
Dec 07, 2010 5.913 5.913 5.732 5.740 7,252,112 +0.04(+0.76%)
Dec 06, 2010 5.740 5.801 5.637 5.697 7,342,557 -0.10(-1.79%)
Dec 03, 2010 5.784 5.801 5.637 5.801 11,078,879 -0.03(-0.59%)
Dec 02, 2010 5.671 5.965 5.585 5.835 19,288,934 +0.18(+3.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.