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 )

119.07 +0.41 (+0.35%)
Official Closing Price Updated: 4:10 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 (%)
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%)
May 01, 2012 8.556 8.825 8.409 8.686 10,718,359 +0.16(+1.93%)
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%)
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.