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 (%)
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%)
Aug 01, 2011 6.079 6.088 5.768 5.794 10,979,428 -0.16(-2.62%)
Jul 29, 2011 5.828 6.114 5.802 5.950 11,153,933 +0.06(+1.03%)
Jul 28, 2011 6.062 6.374 5.820 5.889 18,503,464 -0.17(-2.86%)
Jul 27, 2011 6.218 6.305 6.045 6.062 11,084,260 -0.23(-3.71%)
Jul 26, 2011 6.287 6.313 6.201 6.296 6,530,963 -0.02(-0.27%)
Jul 25, 2011 6.313 6.374 6.227 6.313 5,443,117 -0.04(-0.68%)
Jul 22, 2011 6.391 6.391 6.205 6.357 5,917,881 -0.06(-0.94%)
Jul 21, 2011 6.270 6.426 6.244 6.417 6,799,012 +0.19(+3.06%)
Jul 20, 2011 6.235 6.253 6.149 6.227 4,740,893 +0.01(+0.14%)
Jul 19, 2011 6.123 6.279 6.114 6.218 8,530,296 +0.21(+3.46%)
Jul 18, 2011 6.097 6.144 5.984 6.010 7,960,711 -0.13(-2.12%)
Jul 15, 2011 6.201 6.209 6.045 6.140 8,185,773 +0.00(+0.00%)
Jul 14, 2011 6.296 6.383 6.097 6.140 8,629,328 -0.13(-2.07%)
Jul 13, 2011 6.374 6.495 6.261 6.270 8,340,997 -0.04(-0.69%)
Jul 12, 2011 6.417 6.460 6.296 6.313 12,835,894 -0.10(-1.62%)
Jul 11, 2011 6.625 6.660 6.409 6.417 7,459,848 -0.31(-4.63%)
Jul 08, 2011 6.660 6.764 6.538 6.729 7,084,362 -0.06(-0.89%)
Jul 07, 2011 6.686 6.807 6.616 6.790 7,072,870 +0.23(+3.43%)
Jul 06, 2011 6.668 6.668 6.547 6.564 5,380,760 -0.11(-1.69%)
Jul 05, 2011 6.764 6.764 6.530 6.677 5,933,739 -0.10(-1.41%)
Jul 01, 2011 6.612 6.781 6.599 6.772 4,550,566 +0.14(+2.09%)
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%)
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.