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 (%)
Dec 30, 2011 5.465 5.564 5.430 5.465 6,762,352 +0.00(+0.00%)
Dec 29, 2011 5.187 5.482 5.161 5.465 6,982,280 +0.31(+6.05%)
Dec 28, 2011 5.213 5.248 5.092 5.153 5,241,295 -0.09(-1.65%)
Dec 27, 2011 5.274 5.300 5.179 5.239 3,933,945 -0.03(-0.49%)
Dec 23, 2011 5.413 5.456 5.231 5.265 4,948,997 -0.20(-3.65%)
Dec 21, 2011 5.309 5.499 5.239 5.465 10,614,148 +0.12(+2.27%)
Dec 20, 2011 5.006 5.356 5.006 5.343 12,591,264 +0.50(+10.38%)
Dec 19, 2011 5.040 5.094 4.798 4.841 8,791,248 -0.15(-2.95%)
Dec 16, 2011 5.023 5.161 4.962 4.988 12,126,518 +0.02(+0.35%)
Dec 15, 2011 4.928 5.058 4.928 4.971 12,091,021 +0.12(+2.50%)
Dec 14, 2011 5.127 5.144 4.850 4.850 15,982,579 -0.31(-6.04%)
Dec 13, 2011 5.413 5.491 5.109 5.161 9,835,082 -0.23(-4.18%)
Dec 12, 2011 5.404 5.456 5.257 5.387 10,086,315 -0.09(-1.58%)
Dec 09, 2011 5.335 5.517 5.283 5.473 12,203,836 +0.22(+4.12%)
Dec 08, 2011 5.534 5.551 5.231 5.257 16,305,939 -0.33(-5.89%)
Dec 07, 2011 5.534 5.629 5.404 5.586 16,314,047 -0.03(-0.46%)
Dec 06, 2011 5.534 5.707 5.456 5.612 21,683,142 +0.08(+1.41%)
Dec 05, 2011 5.473 5.629 5.421 5.534 14,394,006 +0.20(+3.73%)
Dec 02, 2011 5.378 5.465 5.248 5.335 13,047,579 +0.07(+1.32%)
Dec 01, 2011 5.239 5.387 5.131 5.265 10,896,828 -0.03(-0.49%)
Nov 30, 2011 5.170 5.294 5.006 5.291 32,996,334 +0.39(+7.95%)
Nov 29, 2011 4.824 5.023 4.721 4.902 16,005,003 +0.12(+2.54%)
Nov 28, 2011 4.737 4.910 4.668 4.780 16,090,026 +0.26(+5.75%)
Nov 25, 2011 4.425 4.676 4.399 4.521 4,329,340 +0.06(+1.36%)
Nov 23, 2011 4.607 4.607 4.399 4.460 10,893,848 -0.23(-4.98%)
Nov 22, 2011 4.633 4.763 4.547 4.694 12,396,954 +0.03(+0.74%)
Nov 21, 2011 4.633 4.676 4.443 4.659 11,894,254 -0.08(-1.65%)
Nov 18, 2011 4.789 4.798 4.659 4.737 9,870,503 +0.01(+0.18%)
Nov 17, 2011 4.893 4.928 4.685 4.728 11,295,264 -0.11(-2.33%)
Nov 16, 2011 4.720 5.006 4.685 4.841 15,012,089 +0.05(+1.09%)
Nov 15, 2011 4.746 4.850 4.668 4.789 13,592,310 -0.01(-0.18%)
Nov 14, 2011 4.928 4.954 4.763 4.798 9,542,369 -0.19(-3.82%)
Nov 11, 2011 4.971 5.023 4.884 4.988 12,603,103 +0.13(+2.67%)
Nov 10, 2011 4.902 4.928 4.728 4.858 13,842,485 +0.06(+1.26%)
Nov 09, 2011 5.014 5.014 4.720 4.798 22,334,936 -0.38(-7.36%)
Nov 08, 2011 5.032 5.231 5.032 5.179 34,300,084 +0.21(+4.18%)
Nov 07, 2011 4.711 4.997 4.711 4.971 13,470,696 +0.23(+4.74%)
Nov 04, 2011 4.728 4.867 4.642 4.746 12,604,203 -0.04(-0.90%)
Nov 03, 2011 4.581 4.802 4.495 4.789 12,928,471 +0.27(+5.94%)
Nov 02, 2011 4.434 4.594 4.339 4.521 11,162,561 +0.19(+4.40%)
Nov 01, 2011 4.209 4.434 4.131 4.330 18,046,540 -0.16(-3.47%)
Oct 31, 2011 4.702 4.702 4.417 4.486 15,887,951 -0.28(-5.82%)
Oct 28, 2011 4.616 4.824 4.477 4.763 18,251,630 +0.08(+1.66%)
Oct 27, 2011 4.694 4.763 4.408 4.685 21,468,078 +0.42(+9.74%)
Oct 26, 2011 4.252 4.399 4.088 4.269 14,298,917 +0.10(+2.49%)
Oct 25, 2011 4.434 4.434 4.131 4.166 18,441,714 -0.35(-7.68%)
Oct 24, 2011 4.356 4.564 4.269 4.512 18,673,012 +0.27(+6.33%)
Oct 21, 2011 4.131 4.365 4.131 4.243 23,594,376 +0.20(+4.92%)
Oct 20, 2011 3.836 4.079 3.672 4.044 16,777,302 +0.21(+5.42%)
Oct 19, 2011 3.966 4.066 3.776 3.836 19,187,694 -0.03(-0.67%)
Oct 18, 2011 3.464 3.940 3.412 3.862 24,535,688 +0.39(+11.22%)
Oct 17, 2011 3.802 3.802 3.464 3.473 12,716,603 -0.36(-9.48%)
Oct 14, 2011 3.854 3.854 3.637 3.836 12,349,705 +0.06(+1.61%)
Oct 13, 2011 3.845 3.940 3.559 3.776 12,947,497 -0.04(-1.13%)
Oct 12, 2011 3.741 3.897 3.715 3.819 10,482,718 +0.15(+4.01%)
Oct 11, 2011 3.620 3.741 3.611 3.672 7,497,260 +0.01(+0.24%)
Oct 10, 2011 3.577 3.663 3.551 3.663 9,491,742 +0.19(+5.49%)
Oct 07, 2011 3.499 3.551 3.343 3.473 9,667,028 -0.02(-0.50%)
Oct 06, 2011 3.533 3.577 3.377 3.490 9,643,777 +0.10(+2.81%)
Oct 05, 2011 3.152 3.447 3.100 3.395 12,187,807 +0.24(+7.69%)
Oct 04, 2011 3.022 3.161 2.849 3.152 14,181,758 +0.09(+2.82%)
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.