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 )

114.30 +1.56 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2011 6.599 6.694 6.564 6.634 11,032,122 +0.07(+1.06%)
Jun 29, 2011 6.859 6.902 6.517 6.564 12,659,132 -0.27(-3.93%)
Jun 28, 2011 6.694 6.833 6.686 6.833 7,783,717 +0.18(+2.73%)
Jun 27, 2011 6.452 6.690 6.383 6.651 9,753,054 +0.14(+2.13%)
Jun 24, 2011 6.582 6.642 6.426 6.512 4,388,303 -0.05(-0.79%)
Jun 23, 2011 6.391 6.755 6.391 6.564 11,066,301 +0.08(+1.20%)
Jun 22, 2011 6.400 6.719 6.322 6.486 9,611,354 +0.03(+0.40%)
Jun 21, 2011 6.383 6.469 6.296 6.460 6,208,273 +0.15(+2.33%)
Jun 20, 2011 6.296 6.339 6.287 6.313 4,965,842 +0.09(+1.39%)
Jun 17, 2011 6.227 6.270 6.131 6.227 5,873,298 +0.07(+1.13%)
Jun 16, 2011 6.071 6.287 6.071 6.157 7,588,934 +0.10(+1.57%)
Jun 15, 2011 6.192 6.261 6.045 6.062 9,634,678 -0.21(-3.31%)
Jun 14, 2011 6.149 6.322 6.149 6.270 7,979,056 +0.23(+3.87%)
Jun 13, 2011 6.019 6.114 5.950 6.036 5,563,773 +0.03(+0.58%)
Jun 10, 2011 6.062 6.114 5.880 6.002 9,736,423 -0.10(-1.56%)
Jun 09, 2011 6.071 6.257 6.027 6.097 11,200,752 +0.06(+1.00%)
Jun 08, 2011 6.235 6.296 6.019 6.036 10,767,233 -0.21(-3.33%)
Jun 07, 2011 6.452 6.504 6.244 6.244 7,956,082 -0.17(-2.70%)
Jun 06, 2011 6.746 6.746 6.409 6.417 7,537,001 -0.36(-5.24%)
Jun 03, 2011 6.660 6.824 6.608 6.772 5,906,709 +0.30(+4.69%)
May 24, 2011 6.564 6.668 6.460 6.469 5,421,743 -0.05(-0.80%)
May 23, 2011 6.582 6.738 6.521 6.521 5,581,664 -0.17(-2.59%)
May 20, 2011 6.538 6.764 6.521 6.694 10,563,639 +0.14(+2.11%)
May 19, 2011 6.599 6.651 6.495 6.556 6,689,685 +0.00(+0.00%)
May 18, 2011 6.590 6.677 6.521 6.556 8,085,357 -0.03(-0.53%)
May 17, 2011 6.564 6.660 6.495 6.590 9,502,529 +0.00(+0.00%)
May 16, 2011 6.538 6.664 6.538 6.590 6,157,369 +0.01(+0.13%)
May 13, 2011 6.651 6.651 6.556 6.582 6,259,218 -0.05(-0.78%)
May 12, 2011 6.512 6.660 6.460 6.634 6,635,214 +0.12(+1.86%)
May 11, 2011 6.746 6.781 6.504 6.512 10,789,319 -0.22(-3.22%)
May 10, 2011 6.772 6.928 6.720 6.729 6,203,384 -0.02(-0.26%)
May 09, 2011 6.859 6.898 6.712 6.746 6,778,345 -0.15(-2.14%)
May 06, 2011 7.058 7.075 6.859 6.894 6,743,536 -0.05(-0.75%)
May 05, 2011 6.876 7.119 6.824 6.945 8,505,662 +0.02(+0.25%)
May 04, 2011 6.712 6.937 6.703 6.928 10,307,251 +0.19(+2.83%)
May 03, 2011 6.859 6.894 6.712 6.738 6,848,724 -0.16(-2.26%)
May 02, 2011 6.894 6.902 6.859 6.894 13,358,024 -0.15(-2.09%)
Apr 29, 2011 7.110 7.231 7.023 7.041 8,848,059 -0.10(-1.33%)
Apr 28, 2011 7.084 7.309 7.015 7.136 20,001,808 +0.23(+3.26%)
Apr 27, 2011 6.781 6.928 6.746 6.911 10,027,859 +0.16(+2.44%)
Apr 26, 2011 6.798 6.820 6.703 6.746 10,773,352 -0.01(-0.13%)
Apr 25, 2011 6.703 6.859 6.694 6.755 8,785,473 +0.02(+0.26%)
Apr 21, 2011 7.110 7.127 6.725 6.738 12,227,525 -0.32(-4.54%)
Apr 20, 2011 7.266 7.266 6.989 7.058 10,726,472 -0.08(-1.09%)
Apr 19, 2011 6.816 7.162 6.816 7.136 13,458,029 +0.35(+5.10%)
Apr 18, 2011 6.668 6.902 6.625 6.790 7,744,021 +0.02(+0.26%)
Apr 15, 2011 6.694 6.772 6.634 6.772 5,579,078 +0.14(+2.09%)
Apr 14, 2011 6.616 6.660 6.556 6.634 4,330,100 -0.03(-0.39%)
Apr 13, 2011 6.686 6.764 6.599 6.660 5,766,038 -0.01(-0.19%)
Apr 12, 2011 6.668 6.798 6.647 6.673 7,594,876 -0.06(-0.96%)
Apr 11, 2011 6.781 6.781 6.677 6.738 6,358,768 -0.03(-0.51%)
Apr 08, 2011 6.807 6.919 6.720 6.772 9,414,742 +0.03(+0.39%)
Apr 07, 2011 6.582 6.833 6.547 6.746 12,008,152 +0.17(+2.63%)
Apr 06, 2011 6.460 6.582 6.413 6.573 7,970,783 +0.14(+2.15%)
Apr 05, 2011 6.192 6.512 6.131 6.435 10,460,250 +0.09(+1.36%)
Apr 04, 2011 6.478 6.495 6.339 6.348 5,516,865 -0.13(-2.01%)
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.