Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

PulteGroup (NY: PHM )

112.71 -1.49 (-1.30%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 23, 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 (%)
Oct 31, 2011 4.702 4.702 4.417 4.486 15,887,951 -0.28(-5.82%)
Oct 28, 2011 4.616 4.824 4.477 4.763 18,251,630 +0.08(+1.66%)
Oct 27, 2011 4.694 4.763 4.408 4.685 21,468,078 +0.42(+9.74%)
Oct 26, 2011 4.252 4.399 4.088 4.269 14,298,917 +0.10(+2.49%)
Oct 25, 2011 4.434 4.434 4.131 4.166 18,441,714 -0.35(-7.68%)
Oct 24, 2011 4.356 4.564 4.269 4.512 18,673,012 +0.27(+6.33%)
Oct 21, 2011 4.131 4.365 4.131 4.243 23,594,376 +0.20(+4.92%)
Oct 20, 2011 3.836 4.079 3.672 4.044 16,777,302 +0.21(+5.42%)
Oct 19, 2011 3.966 4.066 3.776 3.836 19,187,694 -0.03(-0.67%)
Oct 18, 2011 3.464 3.940 3.412 3.862 24,535,688 +0.39(+11.22%)
Oct 17, 2011 3.802 3.802 3.464 3.473 12,716,603 -0.36(-9.48%)
Oct 14, 2011 3.854 3.854 3.637 3.836 12,349,705 +0.06(+1.61%)
Oct 13, 2011 3.845 3.940 3.559 3.776 12,947,497 -0.04(-1.13%)
Oct 12, 2011 3.741 3.897 3.715 3.819 10,482,718 +0.15(+4.01%)
Oct 11, 2011 3.620 3.741 3.611 3.672 7,497,260 +0.01(+0.24%)
Oct 10, 2011 3.577 3.663 3.551 3.663 9,491,742 +0.19(+5.49%)
Oct 07, 2011 3.499 3.551 3.343 3.473 9,667,028 -0.02(-0.50%)
Oct 06, 2011 3.533 3.577 3.377 3.490 9,643,777 +0.10(+2.81%)
Oct 05, 2011 3.152 3.447 3.100 3.395 12,187,807 +0.24(+7.69%)
Oct 04, 2011 3.022 3.161 2.849 3.152 14,181,758 +0.09(+2.82%)
Oct 03, 2011 3.377 3.403 3.057 3.066 12,335,453 -0.36(-10.38%)
Sep 30, 2011 3.533 3.542 3.421 3.421 7,949,321 -0.16(-4.59%)
Sep 29, 2011 3.551 3.674 3.474 3.585 14,878,237 +0.14(+4.02%)
Sep 28, 2011 3.629 3.655 3.429 3.447 8,873,272 -0.16(-4.33%)
Sep 27, 2011 3.672 3.767 3.542 3.603 15,415,415 +0.04(+1.22%)
Sep 26, 2011 3.568 3.594 3.395 3.559 10,205,979 +0.05(+1.48%)
Sep 23, 2011 3.490 3.603 3.464 3.507 7,471,524 -0.01(-0.25%)
Sep 22, 2011 3.585 3.629 3.403 3.516 14,334,411 -0.27(-7.09%)
Sep 21, 2011 3.914 4.027 3.750 3.784 15,093,789 -0.12(-3.10%)
Sep 20, 2011 4.018 4.044 3.845 3.906 17,951,550 +0.11(+2.97%)
Sep 19, 2011 3.741 3.862 3.689 3.793 11,005,788 -0.07(-1.79%)
Sep 16, 2011 3.932 3.940 3.776 3.862 16,387,232 -0.03(-0.89%)
Sep 15, 2011 3.923 3.945 3.767 3.897 13,357,013 +0.09(+2.27%)
Sep 14, 2011 3.776 3.862 3.681 3.810 19,418,484 +0.09(+2.33%)
Sep 13, 2011 3.707 3.741 3.637 3.724 20,343,690 +0.03(+0.94%)
Sep 12, 2011 3.637 3.741 3.559 3.689 20,064,250 -0.03(-0.93%)
Sep 09, 2011 3.802 3.828 3.585 3.724 17,902,518 -0.16(-4.02%)
Sep 08, 2011 3.923 4.079 3.784 3.880 14,143,480 -0.09(-2.18%)
Sep 07, 2011 3.793 3.966 3.698 3.966 12,043,204 +0.32(+8.79%)
Sep 06, 2011 3.542 3.715 3.499 3.646 15,234,489 -0.15(-3.88%)
Sep 02, 2011 3.862 3.914 3.637 3.793 12,410,899 -0.19(-4.78%)
Sep 01, 2011 4.131 4.226 3.953 3.984 8,436,242 -0.17(-4.17%)
Aug 31, 2011 4.443 4.443 4.062 4.157 14,698,047 -0.13(-3.03%)
Aug 30, 2011 4.148 4.469 4.114 4.287 34,995,096 +0.29(+7.14%)
Aug 29, 2011 3.949 4.066 3.888 4.001 14,206,584 +0.12(+3.12%)
Aug 26, 2011 3.533 4.096 3.499 3.880 27,692,174 +0.21(+5.66%)
Aug 25, 2011 3.360 3.715 3.282 3.672 36,118,856 +0.42(+12.77%)
Aug 24, 2011 3.109 3.308 3.074 3.256 18,244,774 +0.13(+4.16%)
Aug 23, 2011 3.256 3.282 2.944 3.126 27,776,632 -0.13(-3.99%)
Aug 22, 2011 3.481 3.507 3.230 3.256 13,180,384 -0.13(-3.84%)
Aug 19, 2011 3.525 3.603 3.360 3.386 13,132,392 -0.22(-6.01%)
Aug 18, 2011 3.906 3.906 3.551 3.603 17,264,412 -0.47(-11.49%)
Aug 17, 2011 4.200 4.261 4.036 4.070 8,716,717 -0.11(-2.69%)
Aug 16, 2011 4.192 4.252 4.114 4.183 12,234,524 -0.01(-0.21%)
Aug 15, 2011 3.975 4.192 3.945 4.192 14,198,649 +0.28(+7.08%)
Aug 12, 2011 3.984 4.036 3.784 3.914 13,088,872 +0.07(+1.80%)
Aug 11, 2011 3.715 3.914 3.542 3.845 19,766,164 +0.17(+4.72%)
Aug 10, 2011 3.958 3.966 3.655 3.672 17,357,662 -0.37(-9.21%)
Aug 09, 2011 4.304 4.183 3.689 4.044 18,693,682 +0.06(+1.52%)
Aug 08, 2011 4.304 4.399 3.759 3.984 24,442,148 -0.59(-12.88%)
Aug 05, 2011 4.893 5.144 4.495 4.573 27,665,328 -0.23(-4.69%)
Aug 04, 2011 5.170 5.196 4.772 4.798 20,428,770 -0.43(-8.28%)
Aug 03, 2011 5.404 5.465 5.196 5.231 16,742,272 -0.18(-3.36%)
Aug 02, 2011 5.724 5.794 5.404 5.413 12,771,407 -0.38(-6.58%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.