Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PulteGroup (NY: PHM )

114.41 +0.32 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 29, 2009 7.616 7.858 7.443 7.608 10,799,239 +0.11(+1.50%)
May 28, 2009 8.334 8.342 7.296 7.495 21,802,556 -0.63(-7.77%)
May 27, 2009 8.334 8.680 8.092 8.126 11,374,211 -0.18(-2.19%)
May 26, 2009 8.083 8.420 7.919 8.308 10,946,161 +0.22(+2.67%)
May 22, 2009 8.126 8.187 7.781 8.092 7,680,366 +0.10(+1.19%)
May 21, 2009 8.109 8.221 7.806 7.997 11,420,336 -0.45(-5.32%)
May 20, 2009 8.783 9.129 8.144 8.446 15,262,709 -0.22(-2.59%)
May 19, 2009 8.783 9.043 8.494 8.671 13,390,462 -0.23(-2.62%)
May 18, 2009 8.593 8.965 8.403 8.904 12,781,417 +0.58(+6.96%)
May 15, 2009 8.610 8.766 8.195 8.325 11,165,741 -0.10(-1.23%)
May 14, 2009 8.541 8.848 8.213 8.429 13,607,269 -0.10(-1.22%)
May 13, 2009 9.069 9.069 8.442 8.533 12,369,217 -0.73(-7.84%)
May 12, 2009 9.778 9.873 8.926 9.259 12,116,145 -0.45(-4.63%)
May 11, 2009 9.665 9.916 9.406 9.708 8,762,714 -0.21(-2.09%)
May 08, 2009 9.579 9.976 9.224 9.916 12,480,163 +0.49(+5.23%)
May 07, 2009 10.00 10.02 9.077 9.423 15,008,922 -0.35(-3.63%)
May 06, 2009 10.43 10.51 9.077 9.778 33,582,072 -0.77(-7.29%)
May 05, 2009 10.50 10.72 10.22 10.55 12,432,419 -0.03(-0.25%)
May 04, 2009 9.933 10.59 9.726 10.57 9,330,559 +0.94(+9.78%)
May 01, 2009 9.838 10.11 9.466 9.631 8,065,378 -0.32(-3.21%)
Apr 30, 2009 10.47 10.59 9.838 9.950 12,961,102 -0.30(-2.95%)
Apr 29, 2009 10.16 10.54 9.933 10.25 9,200,319 +0.31(+3.13%)
Apr 28, 2009 10.08 10.18 9.760 9.942 10,106,511 -0.41(-3.93%)
Apr 27, 2009 10.16 10.76 10.11 10.35 10,857,197 -0.02(-0.17%)
Apr 24, 2009 9.674 10.55 9.665 10.37 11,731,116 +1.27(+13.97%)
Apr 23, 2009 9.674 9.933 8.775 9.095 12,423,090 -0.44(-4.62%)
Apr 22, 2009 9.449 10.28 9.216 9.535 11,465,114 -0.01(-0.09%)
Apr 21, 2009 9.025 9.631 8.939 9.544 10,958,294 +0.33(+3.56%)
Apr 20, 2009 9.691 9.864 9.138 9.216 8,947,380 -0.85(-8.42%)
Apr 17, 2009 9.691 10.32 9.648 10.06 11,290,222 +0.39(+4.02%)
Apr 16, 2009 9.518 9.786 9.164 9.674 11,711,413 +0.38(+4.09%)
Apr 15, 2009 8.723 9.596 8.645 9.293 14,623,217 +0.48(+5.50%)
Apr 14, 2009 8.706 9.112 8.576 8.809 10,005,729 -0.02(-0.20%)
Apr 13, 2009 8.559 8.913 8.489 8.827 8,379,328 +0.09(+0.99%)
Apr 09, 2009 8.576 8.956 8.360 8.740 16,178,604 +0.41(+4.88%)
Apr 08, 2009 9.121 9.164 8.066 8.334 45,997,580 -0.98(-10.49%)
Apr 07, 2009 9.726 9.803 9.276 9.311 6,412,774 -0.69(-6.91%)
Apr 06, 2009 9.717 10.04 9.501 10.00 6,403,554 +0.03(+0.26%)
Apr 03, 2009 9.838 10.01 9.510 9.976 8,859,238 +0.13(+1.32%)
Apr 02, 2009 9.976 10.10 9.605 9.847 11,896,835 +0.14(+1.42%)
Apr 01, 2009 9.242 9.942 9.043 9.708 7,470,895 +0.26(+2.74%)
Mar 31, 2009 9.622 9.648 9.017 9.449 7,866,161 -0.08(-0.82%)
Mar 30, 2009 9.553 9.570 9.276 9.527 9,887,790 -0.41(-4.17%)
Mar 26, 2009 9.760 10.25 9.760 9.942 11,976,245 +0.33(+3.42%)
Mar 25, 2009 9.510 10.66 9.224 9.613 14,869,274 +0.22(+2.30%)
Mar 24, 2009 9.423 9.700 9.242 9.397 6,717,380 -0.18(-1.90%)
Mar 23, 2009 9.155 9.579 9.103 9.579 7,685,037 +1.11(+13.06%)
Mar 20, 2009 8.948 8.982 8.342 8.472 7,725,684 -0.68(-7.39%)
Mar 19, 2009 9.726 9.758 8.887 9.149 7,704,810 -0.32(-3.36%)
Mar 18, 2009 8.723 9.855 8.342 9.466 11,909,788 +0.68(+7.78%)
Mar 17, 2009 8.403 8.792 8.100 8.783 6,957,028 +0.55(+6.72%)
Mar 16, 2009 8.757 8.896 8.187 8.230 5,915,490 -0.41(-4.80%)
Mar 13, 2009 8.809 8.896 8.187 8.645 0 -0.02(-0.20%)
Mar 12, 2009 7.893 8.706 7.694 8.662 7,270,918 +0.72(+9.03%)
Mar 11, 2009 8.221 8.273 7.763 7.945 5,410,708 -0.16(-1.92%)
Mar 10, 2009 7.184 8.204 7.184 8.100 11,440,856 +1.12(+15.97%)
Mar 09, 2009 6.709 7.417 6.665 6.985 9,498,249 +0.16(+2.28%)
Mar 06, 2009 7.158 7.283 6.691 6.830 0 -0.24(-3.42%)
Mar 05, 2009 6.951 7.236 6.916 7.072 8,808,973 -0.13(-1.80%)
Mar 04, 2009 7.227 7.348 6.881 7.201 8,618,882 -0.12(-1.65%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.