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 (%)
Jan 31, 2011 7.023 7.101 6.807 6.833 11,183,168 -0.16(-2.35%)
Jan 28, 2011 7.162 7.205 6.980 6.997 9,800,361 -0.14(-1.94%)
Jan 27, 2011 7.257 7.344 6.989 7.136 13,905,367 -0.16(-2.25%)
Jan 26, 2011 7.266 7.430 7.110 7.301 10,823,081 +0.09(+1.20%)
Jan 25, 2011 7.249 7.413 7.067 7.214 7,181,979 -0.09(-1.19%)
Jan 24, 2011 7.136 7.301 7.127 7.301 5,576,197 +0.16(+2.18%)
Jan 21, 2011 7.335 7.370 7.136 7.145 7,233,612 -0.11(-1.55%)
Jan 20, 2011 7.127 7.361 7.075 7.257 9,290,223 +0.09(+1.21%)
Jan 19, 2011 7.378 7.422 7.127 7.171 8,747,758 -0.23(-3.16%)
Jan 18, 2011 7.430 7.526 7.352 7.404 7,113,479 -0.12(-1.61%)
Jan 14, 2011 7.240 7.526 7.205 7.526 8,176,067 +0.29(+4.07%)
Jan 13, 2011 7.275 7.292 7.179 7.231 4,216,233 -0.06(-0.83%)
Jan 12, 2011 7.240 7.309 7.171 7.292 6,910,555 +0.12(+1.69%)
Jan 11, 2011 7.223 7.388 7.119 7.171 12,511,318 +0.07(+0.98%)
Jan 10, 2011 7.361 7.387 7.067 7.101 12,520,187 -0.36(-4.76%)
Jan 07, 2011 7.171 7.474 7.093 7.456 21,776,586 +0.33(+4.62%)
Jan 06, 2011 6.937 7.171 6.902 7.127 11,989,065 +0.22(+3.13%)
Jan 05, 2011 6.616 6.919 6.599 6.911 9,717,234 +0.25(+3.77%)
Jan 04, 2011 6.720 6.746 6.556 6.660 6,496,438 -0.08(-1.16%)
Jan 03, 2011 6.599 6.772 6.582 6.738 8,712,598 +0.23(+3.46%)
Dec 31, 2010 6.435 6.564 6.409 6.512 4,994,170 +0.07(+1.08%)
Dec 30, 2010 6.383 6.469 6.305 6.443 5,404,641 +0.06(+0.95%)
Dec 29, 2010 6.383 6.426 6.339 6.383 3,360,242 +0.00(+0.00%)
Dec 28, 2010 6.486 6.486 6.331 6.383 4,297,280 -0.10(-1.60%)
Dec 27, 2010 6.374 6.512 6.322 6.486 3,716,241 +0.10(+1.49%)
Dec 23, 2010 6.625 6.634 6.365 6.391 8,210,529 -0.23(-3.40%)
Dec 22, 2010 6.365 6.642 6.253 6.616 10,663,957 +0.26(+4.09%)
Dec 21, 2010 6.339 6.374 6.235 6.357 6,921,834 +0.06(+0.96%)
Dec 20, 2010 6.149 6.313 6.088 6.296 7,825,607 +0.18(+2.97%)
Dec 17, 2010 5.950 6.114 5.889 6.114 13,141,922 +0.16(+2.62%)
Dec 16, 2010 5.837 5.958 5.836 5.958 4,599,598 +0.15(+2.53%)
Dec 15, 2010 5.872 6.027 5.782 5.811 8,021,609 -0.10(-1.61%)
Dec 14, 2010 6.114 6.114 5.880 5.906 8,301,675 -0.18(-2.99%)
Dec 13, 2010 6.157 6.157 6.062 6.088 6,716,695 +0.01(+0.14%)
Dec 10, 2010 6.036 6.088 5.898 6.079 7,596,093 +0.05(+0.86%)
Dec 09, 2010 5.958 6.062 5.854 6.027 9,333,133 +0.10(+1.75%)
Dec 08, 2010 5.759 5.967 5.742 5.924 14,961,494 +0.17(+3.01%)
Dec 07, 2010 5.924 5.924 5.742 5.750 7,239,434 +0.04(+0.76%)
Dec 06, 2010 5.750 5.811 5.646 5.707 7,329,721 -0.10(-1.79%)
Dec 03, 2010 5.794 5.811 5.646 5.811 11,059,511 -0.03(-0.59%)
Dec 02, 2010 5.681 5.976 5.594 5.846 19,255,216 +0.18(+3.21%)
Dec 01, 2010 5.525 5.716 5.439 5.664 12,606,906 +0.24(+4.47%)
Nov 30, 2010 5.343 5.594 5.343 5.421 11,931,760 +0.02(+0.32%)
Nov 29, 2010 5.335 5.465 5.309 5.404 7,334,184 +0.03(+0.65%)
Nov 26, 2010 5.517 5.517 5.335 5.369 4,757,264 -0.19(-3.43%)
Nov 24, 2010 5.517 5.560 5.560 5.560 11,622,717 +0.13(+2.39%)
Nov 23, 2010 5.551 5.577 5.413 5.430 14,480,623 -0.20(-3.54%)
Nov 22, 2010 5.646 5.672 5.525 5.629 9,795,364 +0.00(+0.00%)
Nov 19, 2010 5.811 5.828 5.629 5.629 12,314,034 -0.18(-3.13%)
Nov 18, 2010 5.924 6.010 5.785 5.811 11,238,494 -0.03(-0.45%)
Nov 17, 2010 6.027 6.053 5.733 5.837 13,342,023 -0.13(-2.18%)
Nov 16, 2010 6.079 6.222 5.915 5.967 11,810,161 -0.16(-2.68%)
Nov 15, 2010 6.547 6.590 6.097 6.131 17,436,686 -0.36(-5.47%)
Nov 12, 2010 6.738 6.816 6.443 6.486 10,511,443 -0.33(-4.83%)
Nov 11, 2010 6.746 6.842 6.694 6.816 5,674,294 -0.03(-0.38%)
Nov 10, 2010 6.720 6.842 6.651 6.842 7,991,295 +0.13(+1.94%)
Nov 09, 2010 6.928 6.937 6.694 6.712 6,594,080 -0.16(-2.33%)
Nov 08, 2010 6.824 6.902 6.798 6.872 7,988,021 +0.06(+0.95%)
Nov 05, 2010 6.729 6.971 6.686 6.807 11,498,017 +0.10(+1.42%)
Nov 04, 2010 6.504 6.738 6.383 6.712 20,679,106 +0.26(+4.03%)
Nov 03, 2010 6.885 6.902 6.339 6.452 26,287,402 -0.54(-7.68%)
Nov 02, 2010 6.798 7.058 6.720 6.989 14,553,959 +0.24(+3.59%)
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.