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 )

117.32 +1.55 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.630	7.872	7.456	7.621	10,780,361	+0.11(+1.50%)
May 28, 2009	8.348	8.357	7.309	7.508	21,764,444	-0.63(-7.77%)
May 27, 2009	8.348	8.695	8.106	8.141	11,354,328	-0.18(-2.19%)
May 26, 2009	8.097	8.435	7.933	8.322	10,927,026	+0.22(+2.67%)
May 22, 2009	8.141	8.201	7.794	8.106	7,666,940	+0.10(+1.19%)
May 21, 2009	8.123	8.236	7.820	8.011	11,400,372	-0.45(-5.32%)
May 20, 2009	8.799	9.145	8.158	8.461	15,236,028	-0.23(-2.59%)
May 19, 2009	8.799	9.059	8.509	8.686	13,367,054	-0.23(-2.62%)
May 18, 2009	8.608	8.981	8.418	8.920	12,759,074	+0.58(+6.96%)
May 15, 2009	8.626	8.781	8.210	8.340	11,146,222	-0.10(-1.23%)
May 14, 2009	8.556	8.864	8.227	8.444	13,583,482	-0.10(-1.22%)
May 13, 2009	9.085	9.085	8.457	8.548	12,347,594	-0.73(-7.84%)
May 12, 2009	9.795	9.890	8.942	9.275	12,094,964	-0.45(-4.63%)
May 11, 2009	9.682	9.933	9.422	9.725	8,747,395	-0.21(-2.09%)
May 08, 2009	9.595	9.994	9.240	9.933	12,458,346	+0.49(+5.23%)
May 07, 2009	10.02	10.04	9.093	9.440	14,982,684	-0.36(-3.63%)
May 06, 2009	10.45	10.53	9.093	9.795	33,523,366	-0.77(-7.30%)
May 05, 2009	10.52	10.74	10.24	10.57	12,410,686	-0.03(-0.25%)
May 04, 2009	9.951	10.61	9.743	10.59	9,314,248	+0.94(+9.78%)

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