Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

PulteGroup (NY: PHM )

111.14 -3.07 (-2.69%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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, 2008 8.641 9.769 8.481 9.631 0 +0.78(+8.79%)
Oct 30, 2008 8.956 9.527 8.610 8.853 13,137,376 +0.31(+3.64%)
Oct 29, 2008 7.910 8.974 7.711 8.541 16,751,952 +0.55(+6.93%)
Oct 28, 2008 7.677 8.161 7.011 7.988 15,484,652 +0.71(+9.74%)
Oct 27, 2008 7.132 8.135 6.951 7.279 12,688,526 -0.07(-0.94%)
Oct 24, 2008 5.974 7.720 5.974 7.348 0 +0.34(+4.81%)
Oct 23, 2008 8.377 8.541 6.103 7.011 25,714,182 -1.59(-18.49%)
Oct 22, 2008 8.896 9.501 8.317 8.602 10,808,136 -0.52(-5.69%)
Oct 21, 2008 9.458 9.890 9.017 9.121 8,278,145 -0.66(-6.72%)
Oct 20, 2008 9.146 9.925 8.714 9.778 10,229,509 +0.80(+8.96%)
Oct 17, 2008 8.783 9.501 8.610 8.974 0 -0.28(-2.99%)
Oct 16, 2008 8.585 9.267 7.971 9.250 17,478,702 +0.73(+8.63%)
Oct 15, 2008 9.579 9.803 8.239 8.515 15,427,156 -1.46(-14.64%)
Oct 14, 2008 10.37 10.70 9.605 9.976 14,512,333 -0.19(-1.87%)
Oct 13, 2008 10.38 10.50 9.501 10.17 9,576,490 +0.43(+4.44%)
Oct 10, 2008 8.887 10.03 8.342 9.734 0 +0.40(+4.26%)
Oct 09, 2008 10.50 10.66 9.198 9.337 12,076,259 -0.93(-9.09%)
Oct 08, 2008 9.682 10.94 9.510 10.27 19,334,358 +0.22(+2.24%)
Oct 07, 2008 11.11 11.11 9.700 10.05 14,762,990 -0.79(-7.26%)
Oct 06, 2008 10.66 11.22 10.09 10.83 16,874,772 -0.50(-4.42%)
Oct 03, 2008 12.51 12.93 11.08 11.33 0 -0.82(-6.76%)
Oct 02, 2008 12.98 13.30 12.06 12.15 11,501,367 -1.02(-7.74%)
Oct 01, 2008 11.89 13.18 11.77 13.18 14,143,156 +1.10(+9.09%)
Sep 30, 2008 12.22 12.52 11.64 12.08 15,078,446 +0.07(+0.58%)
Sep 29, 2008 14.00 14.01 11.90 12.01 17,045,068 -2.01(-14.37%)
Sep 26, 2008 12.58 14.32 12.58 14.02 0 +0.53(+3.91%)
Sep 25, 2008 13.29 13.62 12.86 13.49 12,079,960 +0.48(+3.65%)
Sep 24, 2008 12.98 13.21 12.51 13.02 13,260,870 +0.41(+3.29%)
Sep 23, 2008 13.11 13.67 12.11 12.60 11,494,042 -0.54(-4.14%)
Sep 22, 2008 14.97 14.97 13.07 13.15 15,435,256 -1.75(-11.72%)
Sep 19, 2008 15.48 20.09 13.70 14.90 0 +0.80(+5.64%)
Sep 18, 2008 13.23 14.52 11.36 14.10 18,944,700 +1.68(+13.50%)
Sep 17, 2008 13.67 13.93 12.37 12.42 13,719,998 -1.61(-11.46%)
Sep 16, 2008 13.07 14.50 12.88 14.03 16,490,944 +0.36(+2.66%)
Sep 15, 2008 13.25 14.50 13.25 13.67 15,541,713 -0.55(-3.89%)
Sep 12, 2008 13.89 14.58 13.62 14.22 0 +0.07(+0.49%)
Sep 11, 2008 13.02 14.37 12.90 14.15 17,865,302 +0.75(+5.61%)
Sep 10, 2008 12.88 13.74 12.27 13.40 15,342,613 +0.63(+4.94%)
Sep 09, 2008 13.53 14.00 12.43 12.77 19,895,964 -1.25(-8.94%)
Sep 08, 2008 14.07 14.39 12.98 14.02 29,264,170 +1.42(+11.25%)
Sep 05, 2008 11.87 12.73 11.34 12.60 0 +0.54(+4.52%)
Sep 04, 2008 12.47 12.74 11.84 12.06 10,017,380 -0.74(-5.81%)
Sep 03, 2008 12.75 12.97 12.25 12.80 9,032,506 +0.03(+0.20%)
Sep 02, 2008 12.98 13.71 12.42 12.78 11,978,748 +0.23(+1.86%)
Aug 29, 2008 12.07 12.67 11.94 12.54 0 +0.35(+2.83%)
Aug 28, 2008 11.45 12.35 11.39 12.20 10,556,732 +0.86(+7.55%)
Aug 27, 2008 11.07 11.67 11.07 11.34 10,091,146 +0.32(+2.90%)
Aug 26, 2008 11.37 11.74 10.85 11.02 8,265,122 -0.38(-3.34%)
Aug 25, 2008 11.69 11.99 11.35 11.40 7,910,440 -0.41(-3.44%)
Aug 22, 2008 11.57 11.84 11.07 11.81 0 +0.37(+3.25%)
Aug 21, 2008 10.70 11.54 10.50 11.44 8,109,701 +0.40(+3.60%)
Aug 20, 2008 10.55 11.10 10.30 11.04 8,842,668 +0.61(+5.80%)
Aug 19, 2008 10.51 10.74 10.41 10.43 6,917,604 -0.40(-3.67%)
Aug 18, 2008 11.45 11.49 10.75 10.83 6,698,918 -0.52(-4.57%)
Aug 15, 2008 11.53 12.16 11.22 11.35 0 -0.07(-0.61%)
Aug 14, 2008 10.58 11.55 10.47 11.42 8,509,730 +0.71(+6.62%)
Aug 13, 2008 10.81 11.06 10.41 10.71 7,191,354 -0.07(-0.64%)
Aug 12, 2008 11.25 11.56 10.60 10.78 7,970,354 -0.67(-5.82%)
Aug 11, 2008 11.18 12.06 11.06 11.45 9,739,456 +0.24(+2.16%)
Aug 08, 2008 10.65 11.42 10.55 11.20 9,366,438 +0.45(+4.18%)
Aug 07, 2008 10.46 11.02 10.07 10.75 10,403,654 +0.14(+1.30%)
Aug 06, 2008 10.53 10.94 10.20 10.62 7,192,051 -0.01(-0.08%)
Aug 05, 2008 10.37 10.69 10.05 10.62 8,879,416 +0.61(+6.04%)
Aug 04, 2008 10.37 10.37 9.743 10.02 9,116,801 -0.36(-3.50%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.