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 (%)
Jul 31, 2012 10.02 10.24 9.708 9.786 15,796,283 -0.26(-2.59%)
Jul 30, 2012 10.25 10.37 10.03 10.05 14,726,728 -0.36(-3.41%)
Jul 27, 2012 10.31 10.56 10.08 10.40 19,945,242 +0.13(+1.26%)
Jul 26, 2012 9.232 10.35 9.232 10.27 33,864,756 +1.59(+18.36%)
Jul 25, 2012 9.232 9.284 8.621 8.677 24,170,572 -0.40(-4.39%)
Jul 24, 2012 9.483 9.578 8.946 9.076 16,354,272 -0.46(-4.81%)
Jul 23, 2012 9.128 9.613 9.128 9.535 16,318,687 +0.13(+1.38%)
Jul 20, 2012 9.050 9.513 9.041 9.405 13,103,875 +0.34(+3.72%)
Jul 19, 2012 9.370 9.405 8.903 9.067 23,410,542 -0.29(-3.06%)
Jul 18, 2012 9.734 9.942 9.240 9.353 14,155,560 -0.32(-3.31%)
Jul 17, 2012 9.509 9.708 9.249 9.673 12,070,728 +0.21(+2.20%)
Jul 16, 2012 9.466 9.561 9.236 9.466 9,605,904 -0.06(-0.64%)
Jul 13, 2012 9.388 9.795 9.353 9.526 15,028,722 +0.14(+1.48%)
Jul 12, 2012 9.024 9.483 8.920 9.388 19,893,990 +0.26(+2.85%)
Jul 11, 2012 9.370 9.405 9.041 9.128 16,418,777 -0.22(-2.32%)
Jul 10, 2012 9.673 9.717 9.266 9.344 13,582,786 -0.26(-2.71%)
Jul 09, 2012 9.544 9.647 9.401 9.604 11,588,748 -0.01(-0.09%)
Jul 06, 2012 9.422 9.665 9.388 9.613 10,018,001 -0.03(-0.27%)
Jul 05, 2012 9.353 9.691 9.353 9.639 13,640,501 +0.24(+2.58%)
Jul 03, 2012 9.483 9.561 9.331 9.396 7,603,022 -0.05(-0.55%)
Jul 02, 2012 9.266 9.496 9.145 9.448 15,636,382 +0.18(+1.96%)
Jun 29, 2012 8.963 9.275 8.842 9.266 20,865,684 +0.62(+7.21%)
Jun 28, 2012 8.487 8.660 8.392 8.643 12,606,838 +0.09(+1.01%)
Jun 27, 2012 8.600 8.825 8.452 8.556 19,384,828 +0.14(+1.65%)
Jun 26, 2012 8.132 8.539 8.080 8.418 17,859,946 +0.42(+5.31%)
Jun 25, 2012 7.976 8.158 7.811 7.993 11,022,695 -0.14(-1.70%)
Jun 22, 2012 8.011 8.171 7.872 8.132 8,891,896 +0.22(+2.74%)
Jun 21, 2012 8.262 8.366 7.889 7.915 13,149,203 -0.34(-4.09%)
Jun 20, 2012 8.253 8.478 8.158 8.253 13,928,816 -0.07(-0.83%)
Jun 19, 2012 8.184 8.357 8.080 8.322 14,372,661 +0.24(+3.00%)
Jun 18, 2012 7.777 8.141 7.734 8.080 14,111,216 +0.27(+3.44%)
Jun 15, 2012 7.699 7.872 7.556 7.811 14,296,031 +0.15(+1.92%)
Jun 14, 2012 7.327 7.699 7.301 7.664 13,390,479 +0.38(+5.23%)
Jun 13, 2012 7.404 7.508 7.240 7.283 15,289,772 -0.15(-1.98%)
Jun 12, 2012 7.327 7.448 7.223 7.430 13,728,777 +0.15(+2.02%)
Jun 11, 2012 7.881 7.907 7.266 7.283 11,656,456 -0.49(-6.35%)
Jun 08, 2012 7.708 7.785 7.504 7.777 8,397,407 +0.09(+1.13%)
Jun 07, 2012 7.907 7.993 7.612 7.690 17,511,850 +0.10(+1.37%)
Jun 06, 2012 7.378 7.656 7.327 7.586 19,320,898 +0.52(+7.35%)
Jun 05, 2012 6.625 7.101 6.616 7.067 12,481,335 +0.40(+5.97%)
Jun 04, 2012 7.127 7.179 6.608 6.668 20,002,988 -0.48(-6.78%)
Jun 01, 2012 7.785 7.803 7.127 7.153 21,458,270 -0.95(-11.75%)
May 31, 2012 7.985 8.206 7.630 8.106 16,639,503 +0.15(+1.85%)
May 30, 2012 8.089 8.123 7.742 7.959 11,020,308 -0.29(-3.47%)
May 29, 2012 8.184 8.331 8.028 8.244 10,266,126 +0.16(+2.04%)
May 25, 2012 8.123 8.227 8.028 8.080 7,112,990 -0.06(-0.74%)
May 24, 2012 8.080 8.175 7.915 8.141 10,738,084 +0.09(+1.08%)
May 23, 2012 7.785 8.097 7.664 8.054 14,309,813 +0.19(+2.42%)
May 22, 2012 7.708 8.045 7.630 7.863 13,506,084 +0.19(+2.48%)
May 21, 2012 7.352 7.695 7.153 7.673 13,298,413 +0.32(+4.36%)
May 18, 2012 7.543 7.578 7.110 7.352 19,819,558 -0.16(-2.19%)
May 17, 2012 8.244 8.331 7.491 7.517 21,497,478 -0.70(-8.54%)
May 16, 2012 8.539 8.712 8.201 8.219 17,468,388 -0.21(-2.47%)
May 15, 2012 8.279 8.548 8.080 8.426 16,781,846 +0.15(+1.78%)
May 14, 2012 8.686 8.703 8.262 8.279 13,527,722 -0.24(-2.85%)
May 11, 2012 8.288 8.623 8.106 8.522 11,483,532 +0.14(+1.65%)
May 10, 2012 8.669 8.738 8.348 8.383 10,637,005 -0.16(-1.83%)
May 09, 2012 8.210 8.608 7.985 8.539 18,392,502 +0.22(+2.60%)
May 08, 2012 8.574 8.608 8.149 8.322 22,137,792 -0.34(-3.90%)
May 07, 2012 8.591 8.716 8.530 8.660 12,676,820 +0.05(+0.60%)
May 04, 2012 8.686 8.998 8.574 8.608 16,236,870 -0.10(-1.19%)
May 03, 2012 8.955 9.015 8.677 8.712 12,045,546 -0.18(-2.04%)
May 02, 2012 8.608 9.370 8.574 8.894 25,706,748 +0.21(+2.39%)
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.