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 )

114.41 +0.32 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.00	10.23	9.691	9.769	15,823,945	-0.26(-2.59%)
Jul 30, 2012	10.24	10.36	10.01	10.03	14,752,517	-0.35(-3.41%)
Jul 27, 2012	10.30	10.54	10.06	10.38	19,980,168	+0.13(+1.26%)
Jul 26, 2012	9.216	10.33	9.216	10.25	33,924,060	+1.59(+18.36%)
Jul 25, 2012	9.216	9.267	8.606	8.662	24,212,898	-0.40(-4.39%)
Jul 24, 2012	9.466	9.561	8.930	9.060	16,382,911	-0.46(-4.81%)
Jul 23, 2012	9.112	9.596	9.112	9.518	16,347,264	+0.13(+1.38%)
Jul 20, 2012	9.034	9.497	9.025	9.389	13,126,822	+0.34(+3.72%)
Jul 19, 2012	9.354	9.389	8.887	9.051	23,451,538	-0.29(-3.06%)
Jul 18, 2012	9.717	9.925	9.224	9.337	14,180,349	-0.32(-3.31%)
Jul 17, 2012	9.492	9.691	9.233	9.656	12,091,866	+0.21(+2.20%)
Jul 16, 2012	9.449	9.544	9.220	9.449	9,622,725	-0.06(-0.64%)
Jul 13, 2012	9.371	9.778	9.337	9.510	15,055,040	+0.14(+1.48%)
Jul 12, 2012	9.008	9.466	8.904	9.371	19,928,828	+0.26(+2.85%)
Jul 11, 2012	9.354	9.389	9.025	9.112	16,447,530	-0.22(-2.32%)
Jul 10, 2012	9.656	9.700	9.250	9.328	13,606,572	-0.26(-2.71%)
Jul 09, 2012	9.527	9.631	9.384	9.587	11,609,042	-0.01(-0.09%)
Jul 06, 2012	9.406	9.648	9.371	9.596	10,035,544	-0.03(-0.27%)
Jul 05, 2012	9.337	9.674	9.337	9.622	13,664,388	+0.24(+2.58%)
Jul 03, 2012	9.466	9.544	9.315	9.380	7,616,336	-0.05(-0.55%)

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