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 )

119.07 +0.41 (+0.35%)
Official Closing 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 8.054 8.115 7.656 7.664 11,336,439 -0.36(-4.43%)
Mar 29, 2012 8.063 8.080 7.699 8.019 18,208,648 -0.19(-2.32%)
Mar 28, 2012 7.881 8.210 7.846 8.210 21,386,590 +0.36(+4.64%)
Mar 27, 2012 7.768 8.097 7.760 7.846 16,149,918 +0.23(+3.07%)
Mar 26, 2012 7.811 7.872 7.456 7.612 12,499,333 -0.08(-1.01%)
Mar 23, 2012 7.552 7.803 7.214 7.690 22,509,496 -0.21(-2.63%)
Mar 22, 2012 8.002 8.037 7.785 7.898 11,251,565 -0.23(-2.88%)
Mar 21, 2012 8.071 8.270 8.002 8.132 8,304,948 +0.16(+1.95%)
Mar 20, 2012 7.881 8.028 7.751 7.976 13,557,567 +0.04(+0.55%)
Mar 19, 2012 8.106 8.253 7.898 7.933 15,446,687 -0.11(-1.40%)
Mar 16, 2012 8.383 8.392 8.045 8.045 15,369,753 -0.28(-3.33%)
Mar 15, 2012 8.132 8.357 8.028 8.322 10,218,428 +0.23(+2.89%)
Mar 14, 2012 8.219 8.305 7.985 8.089 10,910,076 -0.12(-1.48%)
Mar 13, 2012 7.933 8.210 7.933 8.210 15,245,921 +0.36(+4.64%)
Mar 12, 2012 8.002 8.019 7.846 7.846 8,843,555 +0.03(+0.44%)
Mar 09, 2012 7.855 8.071 7.760 7.811 17,518,264 +0.09(+1.12%)
Mar 08, 2012 7.474 7.760 7.448 7.725 11,500,253 +0.36(+4.94%)
Mar 07, 2012 7.110 7.396 7.101 7.361 7,495,698 +0.29(+4.04%)
Mar 06, 2012 7.145 7.162 7.006 7.075 11,570,737 -0.23(-3.08%)
Mar 05, 2012 7.292 7.448 7.192 7.301 6,882,209 -0.03(-0.35%)
Mar 02, 2012 7.430 7.578 7.301 7.327 7,352,024 -0.11(-1.51%)
Mar 01, 2012 7.630 7.785 7.378 7.439 10,583,904 -0.20(-2.61%)
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%)
Feb 01, 2012 6.547 6.842 6.460 6.781 16,616,579 +0.33(+5.10%)
Jan 31, 2012 6.686 6.807 6.426 6.452 14,179,453 -0.16(-2.36%)
Jan 30, 2012 6.625 6.660 6.521 6.608 10,899,468 -0.14(-2.05%)
Jan 27, 2012 6.703 6.868 6.625 6.746 9,761,321 -0.01(-0.13%)
Jan 26, 2012 6.989 7.197 6.677 6.755 13,039,812 -0.16(-2.38%)
Jan 25, 2012 6.712 6.954 6.653 6.919 16,205,372 +0.20(+2.96%)
Jan 24, 2012 6.348 6.755 6.322 6.720 12,869,127 +0.29(+4.58%)
Jan 23, 2012 6.599 6.712 6.313 6.426 20,647,296 -0.29(-4.38%)
Jan 20, 2012 7.015 7.032 6.660 6.720 15,049,631 -0.28(-3.96%)
Jan 19, 2012 6.902 7.058 6.807 6.997 19,867,348 +0.12(+1.76%)
Jan 18, 2012 6.478 7.023 6.417 6.876 26,261,422 +0.38(+5.87%)
Jan 17, 2012 6.686 6.729 6.391 6.495 14,813,301 -0.10(-1.57%)
Jan 13, 2012 6.460 6.634 6.417 6.599 13,208,978 -0.06(-0.91%)
Jan 12, 2012 6.703 6.729 6.443 6.660 13,438,694 -0.01(-0.13%)
Jan 11, 2012 6.374 6.712 6.365 6.668 24,098,536 +0.31(+4.90%)
Jan 10, 2012 6.409 6.582 6.305 6.357 14,206,797 +0.08(+1.24%)
Jan 09, 2012 6.192 6.322 6.088 6.279 9,597,832 +0.13(+2.11%)
Jan 06, 2012 6.123 6.305 6.071 6.149 15,662,457 +0.05(+0.85%)
Jan 05, 2012 5.629 6.131 5.586 6.097 16,807,190 +0.43(+7.65%)
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.