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 )

116.64 +2.79 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 8.669 8.747 8.400 8.522 11,341,270 -0.20(-2.28%)
Apr 27, 2012 8.331 8.790 8.305 8.721 19,712,408 +0.42(+5.11%)
Apr 26, 2012 7.941 8.314 7.883 8.296 26,345,164 +0.76(+10.11%)
Apr 25, 2012 7.552 7.682 7.465 7.534 11,476,329 +0.09(+1.16%)
Apr 24, 2012 7.153 7.526 7.119 7.448 16,201,339 +0.33(+4.62%)
Apr 23, 2012 7.145 7.292 7.058 7.119 11,443,895 -0.13(-1.79%)
Apr 20, 2012 7.171 7.491 7.145 7.249 13,659,577 +0.12(+1.70%)
Apr 19, 2012 7.240 7.335 7.023 7.127 9,696,073 -0.12(-1.67%)
Apr 18, 2012 7.413 7.491 7.162 7.249 11,813,120 -0.24(-3.24%)
Apr 17, 2012 7.370 7.595 7.352 7.491 10,077,758 +0.19(+2.61%)
Apr 16, 2012 7.612 7.708 7.266 7.301 16,185,179 -0.10(-1.29%)
Apr 13, 2012 7.586 7.586 7.292 7.396 16,810,572 -0.10(-1.39%)
Apr 12, 2012 7.301 7.508 7.257 7.500 11,891,138 +0.23(+3.22%)
Apr 11, 2012 6.842 7.325 6.842 7.266 21,456,342 +0.61(+9.10%)
Apr 10, 2012 7.075 7.223 6.625 6.660 20,575,208 -0.47(-6.56%)
Apr 09, 2012 6.963 7.145 6.868 7.127 12,308,573 -0.03(-0.36%)
Apr 05, 2012 7.266 7.396 7.101 7.153 11,226,080 -0.19(-2.59%)
Apr 04, 2012 7.335 7.413 7.036 7.344 15,763,651 -0.14(-1.85%)
Apr 03, 2012 7.396 7.517 7.335 7.482 16,942,674 -0.03(-0.35%)
Apr 02, 2012 7.569 7.630 7.430 7.508 12,516,327 -0.16(-2.03%)
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%)
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.