Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

PulteGroup (NY: PHM )

111.31 -3.18 (-2.78%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 7, 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, 2012 6.686 6.807 6.426 6.452 14,179,453 -0.16(-2.36%)
Jan 30, 2012 6.625 6.660 6.521 6.608 10,899,468 -0.14(-2.05%)
Jan 27, 2012 6.703 6.868 6.625 6.746 9,761,321 -0.01(-0.13%)
Jan 26, 2012 6.989 7.197 6.677 6.755 13,039,812 -0.16(-2.38%)
Jan 25, 2012 6.712 6.954 6.653 6.919 16,205,372 +0.20(+2.96%)
Jan 24, 2012 6.348 6.755 6.322 6.720 12,869,127 +0.29(+4.58%)
Jan 23, 2012 6.599 6.712 6.313 6.426 20,647,296 -0.29(-4.38%)
Jan 20, 2012 7.015 7.032 6.660 6.720 15,049,631 -0.28(-3.96%)
Jan 19, 2012 6.902 7.058 6.807 6.997 19,867,348 +0.12(+1.76%)
Jan 18, 2012 6.478 7.023 6.417 6.876 26,261,422 +0.38(+5.87%)
Jan 17, 2012 6.686 6.729 6.391 6.495 14,813,301 -0.10(-1.57%)
Jan 13, 2012 6.460 6.634 6.417 6.599 13,208,978 -0.06(-0.91%)
Jan 12, 2012 6.703 6.729 6.443 6.660 13,438,694 -0.01(-0.13%)
Jan 11, 2012 6.374 6.712 6.365 6.668 24,098,536 +0.31(+4.90%)
Jan 10, 2012 6.409 6.582 6.305 6.357 14,206,797 +0.08(+1.24%)
Jan 09, 2012 6.192 6.322 6.088 6.279 9,597,832 +0.13(+2.11%)
Jan 06, 2012 6.123 6.305 6.071 6.149 15,662,457 +0.05(+0.85%)
Jan 05, 2012 5.629 6.131 5.586 6.097 16,807,190 +0.43(+7.65%)
Jan 04, 2012 5.612 5.698 5.517 5.664 10,911,021 +0.20(+3.64%)
Dec 30, 2011 5.465 5.564 5.430 5.465 6,762,352 +0.00(+0.00%)
Dec 29, 2011 5.187 5.482 5.161 5.465 6,982,280 +0.31(+6.05%)
Dec 28, 2011 5.213 5.248 5.092 5.153 5,241,295 -0.09(-1.65%)
Dec 27, 2011 5.274 5.300 5.179 5.239 3,933,945 -0.03(-0.49%)
Dec 23, 2011 5.413 5.456 5.231 5.265 4,948,997 -0.20(-3.65%)
Dec 21, 2011 5.309 5.499 5.239 5.465 10,614,148 +0.12(+2.27%)
Dec 20, 2011 5.006 5.356 5.006 5.343 12,591,264 +0.50(+10.38%)
Dec 19, 2011 5.040 5.094 4.798 4.841 8,791,248 -0.15(-2.95%)
Dec 16, 2011 5.023 5.161 4.962 4.988 12,126,518 +0.02(+0.35%)
Dec 15, 2011 4.928 5.058 4.928 4.971 12,091,021 +0.12(+2.50%)
Dec 14, 2011 5.127 5.144 4.850 4.850 15,982,579 -0.31(-6.04%)
Dec 13, 2011 5.413 5.491 5.109 5.161 9,835,082 -0.23(-4.18%)
Dec 12, 2011 5.404 5.456 5.257 5.387 10,086,315 -0.09(-1.58%)
Dec 09, 2011 5.335 5.517 5.283 5.473 12,203,836 +0.22(+4.12%)
Dec 08, 2011 5.534 5.551 5.231 5.257 16,305,939 -0.33(-5.89%)
Dec 07, 2011 5.534 5.629 5.404 5.586 16,314,047 -0.03(-0.46%)
Dec 06, 2011 5.534 5.707 5.456 5.612 21,683,142 +0.08(+1.41%)
Dec 05, 2011 5.473 5.629 5.421 5.534 14,394,006 +0.20(+3.73%)
Dec 02, 2011 5.378 5.465 5.248 5.335 13,047,579 +0.07(+1.32%)
Dec 01, 2011 5.239 5.387 5.131 5.265 10,896,828 -0.03(-0.49%)
Nov 30, 2011 5.170 5.294 5.006 5.291 32,996,334 +0.39(+7.95%)
Nov 29, 2011 4.824 5.023 4.721 4.902 16,005,003 +0.12(+2.54%)
Nov 28, 2011 4.737 4.910 4.668 4.780 16,090,026 +0.26(+5.75%)
Nov 25, 2011 4.425 4.676 4.399 4.521 4,329,340 +0.06(+1.36%)
Nov 23, 2011 4.607 4.607 4.399 4.460 10,893,848 -0.23(-4.98%)
Nov 22, 2011 4.633 4.763 4.547 4.694 12,396,954 +0.03(+0.74%)
Nov 21, 2011 4.633 4.676 4.443 4.659 11,894,254 -0.08(-1.65%)
Nov 18, 2011 4.789 4.798 4.659 4.737 9,870,503 +0.01(+0.18%)
Nov 17, 2011 4.893 4.928 4.685 4.728 11,295,264 -0.11(-2.33%)
Nov 16, 2011 4.720 5.006 4.685 4.841 15,012,089 +0.05(+1.09%)
Nov 15, 2011 4.746 4.850 4.668 4.789 13,592,310 -0.01(-0.18%)
Nov 14, 2011 4.928 4.954 4.763 4.798 9,542,369 -0.19(-3.82%)
Nov 11, 2011 4.971 5.023 4.884 4.988 12,603,103 +0.13(+2.67%)
Nov 10, 2011 4.902 4.928 4.728 4.858 13,842,485 +0.06(+1.26%)
Nov 09, 2011 5.014 5.014 4.720 4.798 22,334,936 -0.38(-7.36%)
Nov 08, 2011 5.032 5.231 5.032 5.179 34,300,084 +0.21(+4.18%)
Nov 07, 2011 4.711 4.997 4.711 4.971 13,470,696 +0.23(+4.74%)
Nov 04, 2011 4.728 4.867 4.642 4.746 12,604,203 -0.04(-0.90%)
Nov 03, 2011 4.581 4.802 4.495 4.789 12,928,471 +0.27(+5.94%)
Nov 02, 2011 4.434 4.594 4.339 4.521 11,162,561 +0.19(+4.40%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.