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 (%)
Jun 30, 2010 7.219 7.374 7.124 7.158 6,027 -0.08(-1.08%)
Jun 29, 2010 7.513 7.625 7.210 7.236 12,589,766 -0.48(-6.17%)
Jun 25, 2010 7.711 7.763 7.513 7.711 12,507,656 -0.08(-1.00%)
Jun 24, 2010 7.798 7.988 7.681 7.789 10,327,747 -0.03(-0.44%)
Jun 23, 2010 7.651 7.958 7.478 7.824 13,404,141 +0.16(+2.14%)
Jun 22, 2010 7.884 8.005 7.625 7.660 578 -0.25(-3.17%)
Jun 21, 2010 8.187 8.273 7.876 7.910 7,821,668 -0.18(-2.24%)
Jun 18, 2010 8.092 8.282 8.023 8.092 11,172,247 -0.13(-1.58%)
Jun 17, 2010 8.438 8.438 8.057 8.221 8,158,983 -0.21(-2.46%)
Jun 16, 2010 8.446 8.671 8.265 8.429 10,740,452 -0.16(-1.81%)
Jun 15, 2010 8.334 8.602 8.195 8.585 1,388 +0.39(+4.75%)
Jun 14, 2010 8.541 8.541 8.144 8.195 12,213,293 -0.06(-0.73%)
Jun 11, 2010 8.351 8.420 8.049 8.256 15,325,288 -0.19(-2.25%)
Jun 10, 2010 8.083 8.619 7.979 8.446 19,536,924 +0.52(+6.54%)
Jun 09, 2010 8.230 8.355 7.889 7.927 12,468,049 -0.20(-2.45%)
Jun 08, 2010 8.083 8.239 7.893 8.126 12,349,584 +0.00(+0.00%)
Jun 07, 2010 8.524 8.628 8.109 8.126 8,608,394 -0.36(-4.28%)
Jun 04, 2010 8.489 8.783 8.438 8.489 13,830,841 -0.42(-4.75%)
Jun 03, 2010 9.276 9.345 8.896 8.913 11,383,747 -0.37(-4.00%)
Jun 02, 2010 9.077 9.319 9.012 9.285 8,270,819 +0.24(+2.68%)
Jun 01, 2010 9.475 9.579 9.034 9.043 10,357,029 -0.59(-6.10%)
May 28, 2010 9.631 9.760 9.466 9.631 10,294,928 -0.02(-0.18%)
May 27, 2010 9.656 9.682 9.458 9.648 7,949,245 +0.30(+3.24%)
May 26, 2010 9.501 9.760 9.293 9.345 12,114,289 -0.04(-0.46%)
May 25, 2010 8.922 9.423 8.775 9.389 12,031,128 +0.17(+1.88%)
May 24, 2010 9.276 9.596 9.181 9.216 8,105,597 -0.16(-1.66%)
May 21, 2010 9.233 9.566 9.086 9.371 10,335,187 +0.07(+0.74%)
May 20, 2010 9.319 9.561 9.293 9.302 10,739,017 -0.45(-4.61%)
May 19, 2010 9.916 10.12 9.527 9.752 9,674,920 -0.22(-2.17%)
May 18, 2010 10.24 10.37 9.873 9.968 115 -0.10(-1.03%)
May 17, 2010 10.06 10.11 9.648 10.07 11,045,699 +0.05(+0.52%)
May 14, 2010 10.02 10.11 9.682 10.02 11,793,333 -0.20(-1.95%)
May 13, 2010 10.49 10.49 9.985 10.22 13,474,664 -0.32(-3.04%)
May 12, 2010 10.54 10.75 10.41 10.54 10,957,524 +0.04(+0.41%)
May 11, 2010 10.79 10.85 10.38 10.50 15,196,913 -0.08(-0.74%)
May 10, 2010 10.50 10.59 10.47 10.57 14,583,501 +0.91(+9.39%)
May 07, 2010 10.22 10.51 9.613 9.665 21,805,546 -0.63(-6.13%)
May 06, 2010 10.85 11.11 9.510 10.30 17,046,700 -0.72(-6.52%)
May 05, 2010 11.04 11.35 10.82 11.01 11,646,203 -0.31(-2.75%)
May 04, 2010 11.44 11.44 10.90 11.32 14,901,502 -0.25(-2.17%)
May 03, 2010 11.08 11.64 10.94 11.58 10,968,320 +0.26(+2.29%)
Apr 30, 2010 11.81 12.03 11.26 11.32 12,132,751 -0.19(-1.65%)
Apr 29, 2010 11.24 11.63 11.09 11.51 8,128,601 +0.39(+3.50%)
Apr 28, 2010 11.06 11.49 10.99 11.12 9,264,669 +0.20(+1.82%)
Apr 27, 2010 11.20 11.40 10.88 10.92 532 -0.35(-3.14%)
Apr 26, 2010 11.41 11.81 11.20 11.27 11,110,809 -0.13(-1.14%)
Apr 23, 2010 10.83 11.83 10.82 11.40 22,492,294 +0.61(+5.69%)
Apr 22, 2010 10.14 10.88 10.02 10.79 18,452,148 +0.61(+6.03%)
Apr 21, 2010 10.18 10.22 9.873 10.18 15,922 +0.27(+2.70%)
Apr 20, 2010 9.674 9.925 9.613 9.907 115 +0.30(+3.15%)
Apr 19, 2010 9.501 9.682 9.458 9.605 5,932,899 +0.01(+0.09%)
Apr 16, 2010 9.734 9.752 9.501 9.596 7,547,627 -0.15(-1.51%)
Apr 15, 2010 9.812 9.873 9.708 9.743 5,659,618 -0.10(-0.97%)
Apr 14, 2010 9.579 9.899 9.544 9.838 8,009,724 +0.30(+3.17%)
Apr 13, 2010 9.682 9.769 9.501 9.535 7,150,332 -0.17(-1.78%)
Apr 12, 2010 9.726 9.769 9.553 9.708 6,402,662 +0.05(+0.54%)
Apr 09, 2010 9.449 9.665 9.432 9.656 6,902,544 +0.24(+2.57%)
Apr 08, 2010 9.389 9.484 9.250 9.414 7,877,678 +0.01(+0.09%)
Apr 07, 2010 9.639 9.656 9.311 9.406 9,964,413 -0.24(-2.51%)
Apr 06, 2010 9.587 9.726 9.432 9.648 7,714,450 -0.22(-2.19%)
Apr 05, 2010 9.795 10.03 9.682 9.864 7,426,231 +0.25(+2.61%)
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.