Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

PulteGroup (NY: PHM )

114.41 +0.32 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 30, 2009 7.902 7.962 7.850 7.902 7,057,787 +0.03(+0.33%)
Nov 27, 2009 7.858 7.988 7.781 7.876 3,694,742 -0.26(-3.19%)
Nov 25, 2009 8.057 8.195 8.014 8.135 4,494,276 +0.10(+1.18%)
Nov 24, 2009 8.247 8.265 7.971 8.040 9,879,803 -0.22(-2.72%)
Nov 23, 2009 8.299 8.498 8.195 8.265 7,613,812 +0.09(+1.06%)
Nov 20, 2009 8.144 8.308 8.040 8.178 10,570,044 -0.31(-3.67%)
Nov 19, 2009 8.628 8.628 8.342 8.489 7,341,540 -0.19(-2.19%)
Nov 18, 2009 8.550 8.757 8.360 8.680 12,867,892 +0.38(+4.58%)
Nov 17, 2009 8.438 8.472 8.204 8.299 9,645,949 -0.19(-2.24%)
Nov 16, 2009 8.567 8.645 8.412 8.489 6,752,656 +0.11(+1.34%)
Nov 13, 2009 8.559 8.645 8.308 8.377 8,805,092 -0.08(-0.92%)
Nov 12, 2009 8.904 8.904 8.420 8.455 11,061,833 -0.39(-4.40%)
Nov 11, 2009 8.429 8.922 8.403 8.844 16,750,140 +0.67(+8.14%)
Nov 10, 2009 8.515 8.602 8.118 8.178 10,036,329 -0.29(-3.47%)
Nov 09, 2009 8.498 8.533 8.213 8.472 10,972,309 +0.13(+1.55%)
Nov 06, 2009 8.187 8.550 8.126 8.342 12,065,298 +0.48(+6.16%)
Nov 05, 2009 8.463 8.628 7.824 7.858 18,552,626 -0.40(-4.82%)
Nov 04, 2009 7.884 8.585 7.781 8.256 16,390,796 +0.28(+3.47%)
Nov 03, 2009 7.737 8.122 7.668 7.979 9,980,510 +0.19(+2.44%)
Nov 02, 2009 7.893 8.014 7.487 7.789 11,284,537 +0.00(+0.00%)
Oct 30, 2009 8.014 8.074 7.711 7.789 8,679,156 -0.28(-3.43%)
Oct 29, 2009 8.100 8.239 7.902 8.066 9,755,901 +0.20(+2.53%)
Oct 28, 2009 8.317 8.317 7.815 7.867 10,680,539 -0.41(-5.01%)
Oct 27, 2009 8.451 8.533 8.221 8.282 8,404,902 -0.10(-1.24%)
Oct 26, 2009 8.740 8.870 8.282 8.386 9,544,387 -0.33(-3.77%)
Oct 23, 2009 8.775 8.807 8.628 8.714 10,718,492 -0.31(-3.45%)
Oct 22, 2009 8.498 9.146 8.308 9.025 12,000,511 +0.55(+6.53%)
Oct 21, 2009 8.749 8.913 8.455 8.472 8,392,253 -0.24(-2.78%)
Oct 20, 2009 8.783 8.870 8.654 8.714 10,753,399 -0.46(-5.00%)
Oct 19, 2009 9.337 9.397 9.095 9.172 5,030,134 -0.08(-0.84%)
Oct 16, 2009 9.285 9.380 9.164 9.250 7,439,226 -0.12(-1.29%)
Oct 15, 2009 9.414 9.501 9.328 9.371 4,905,183 -0.10(-1.00%)
Oct 14, 2009 9.423 9.510 9.293 9.466 8,508,113 +0.31(+3.43%)
Oct 13, 2009 8.922 9.406 8.887 9.152 8,033,456 +0.20(+2.29%)
Oct 12, 2009 9.043 9.198 8.904 8.948 4,311,373 -0.16(-1.80%)
Oct 09, 2009 9.077 9.267 8.878 9.112 5,390,728 +0.04(+0.48%)
Oct 08, 2009 8.809 9.293 8.809 9.069 10,141,448 +0.37(+4.27%)
Oct 07, 2009 9.121 9.121 8.593 8.697 10,516,128 -0.35(-3.82%)
Oct 06, 2009 9.146 9.371 8.965 9.043 6,998,490 +0.05(+0.58%)
Oct 05, 2009 8.999 9.224 8.870 8.991 5,367,958 +0.01(+0.10%)
Oct 02, 2009 9.069 9.164 8.853 8.982 6,886,861 -0.20(-2.17%)
Oct 01, 2009 9.458 9.492 9.086 9.181 10,493,519 -0.32(-3.37%)
Sep 30, 2009 9.864 9.899 9.328 9.501 11,476,580 -0.33(-3.34%)
Sep 29, 2009 9.933 10.00 9.743 9.829 5,552,814 +0.06(+0.62%)
Sep 28, 2009 9.708 9.855 9.605 9.769 3,568,540 +0.10(+1.07%)
Sep 25, 2009 9.795 10.05 9.613 9.665 6,791,632 -0.29(-2.95%)
Sep 24, 2009 10.35 10.62 9.838 9.959 12,304,058 -0.32(-3.11%)
Sep 23, 2009 10.66 10.75 10.26 10.28 17,736,478 -0.45(-4.19%)
Sep 22, 2009 10.98 11.05 10.63 10.73 6,312,139 -0.12(-1.12%)
Sep 21, 2009 10.88 11.02 10.61 10.85 6,459,632 -0.14(-1.26%)
Sep 18, 2009 11.17 11.40 10.97 10.99 10,117,311 -0.44(-3.86%)
Sep 17, 2009 11.39 11.65 10.81 11.43 9,018,474 +0.34(+3.06%)
Sep 16, 2009 10.91 11.37 10.84 11.09 8,666,093 +0.32(+2.95%)
Sep 15, 2009 10.50 10.87 10.46 10.77 7,075,090 +0.30(+2.89%)
Sep 14, 2009 10.50 10.57 10.36 10.47 6,519,262 -0.16(-1.55%)
Sep 11, 2009 10.92 10.92 10.46 10.63 5,921,892 -0.23(-2.15%)
Sep 10, 2009 10.71 10.92 10.54 10.87 3,557,821 +0.16(+1.54%)
Sep 09, 2009 10.62 10.76 10.45 10.70 6,624,613 +0.02(+0.16%)
Sep 08, 2009 10.78 10.81 10.48 10.69 5,068,380 +0.02(+0.16%)
Sep 04, 2009 10.55 10.68 10.37 10.67 4,626,516 +0.11(+1.06%)
Sep 03, 2009 10.30 10.59 10.22 10.56 6,523,019 +0.25(+2.43%)
Sep 02, 2009 10.55 10.67 10.17 10.30 8,910,046 -0.33(-3.09%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.