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 )

117.32 +1.55 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2011 5.170 5.294 5.006 5.291 32,996,334 +0.39(+7.95%)
Nov 29, 2011 4.824 5.023 4.721 4.902 16,005,003 +0.12(+2.54%)
Nov 28, 2011 4.737 4.910 4.668 4.780 16,090,026 +0.26(+5.75%)
Nov 25, 2011 4.425 4.676 4.399 4.521 4,329,340 +0.06(+1.36%)
Nov 23, 2011 4.607 4.607 4.399 4.460 10,893,848 -0.23(-4.98%)
Nov 22, 2011 4.633 4.763 4.547 4.694 12,396,954 +0.03(+0.74%)
Nov 21, 2011 4.633 4.676 4.443 4.659 11,894,254 -0.08(-1.65%)
Nov 18, 2011 4.789 4.798 4.659 4.737 9,870,503 +0.01(+0.18%)
Nov 17, 2011 4.893 4.928 4.685 4.728 11,295,264 -0.11(-2.33%)
Nov 16, 2011 4.720 5.006 4.685 4.841 15,012,089 +0.05(+1.09%)
Nov 15, 2011 4.746 4.850 4.668 4.789 13,592,310 -0.01(-0.18%)
Nov 14, 2011 4.928 4.954 4.763 4.798 9,542,369 -0.19(-3.82%)
Nov 11, 2011 4.971 5.023 4.884 4.988 12,603,103 +0.13(+2.67%)
Nov 10, 2011 4.902 4.928 4.728 4.858 13,842,485 +0.06(+1.26%)
Nov 09, 2011 5.014 5.014 4.720 4.798 22,334,936 -0.38(-7.36%)
Nov 08, 2011 5.032 5.231 5.032 5.179 34,300,084 +0.21(+4.18%)
Nov 07, 2011 4.711 4.997 4.711 4.971 13,470,696 +0.23(+4.74%)
Nov 04, 2011 4.728 4.867 4.642 4.746 12,604,203 -0.04(-0.90%)
Nov 03, 2011 4.581 4.802 4.495 4.789 12,928,471 +0.27(+5.94%)
Nov 02, 2011 4.434 4.594 4.339 4.521 11,162,561 +0.19(+4.40%)
Nov 01, 2011 4.209 4.434 4.131 4.330 18,046,540 -0.16(-3.47%)
Oct 31, 2011 4.702 4.702 4.417 4.486 15,887,951 -0.28(-5.82%)
Oct 28, 2011 4.616 4.824 4.477 4.763 18,251,630 +0.08(+1.66%)
Oct 27, 2011 4.694 4.763 4.408 4.685 21,468,078 +0.42(+9.74%)
Oct 26, 2011 4.252 4.399 4.088 4.269 14,298,917 +0.10(+2.49%)
Oct 25, 2011 4.434 4.434 4.131 4.166 18,441,714 -0.35(-7.68%)
Oct 24, 2011 4.356 4.564 4.269 4.512 18,673,012 +0.27(+6.33%)
Oct 21, 2011 4.131 4.365 4.131 4.243 23,594,376 +0.20(+4.92%)
Oct 20, 2011 3.836 4.079 3.672 4.044 16,777,302 +0.21(+5.42%)
Oct 19, 2011 3.966 4.066 3.776 3.836 19,187,694 -0.03(-0.67%)
Oct 18, 2011 3.464 3.940 3.412 3.862 24,535,688 +0.39(+11.22%)
Oct 17, 2011 3.802 3.802 3.464 3.473 12,716,603 -0.36(-9.48%)
Oct 14, 2011 3.854 3.854 3.637 3.836 12,349,705 +0.06(+1.61%)
Oct 13, 2011 3.845 3.940 3.559 3.776 12,947,497 -0.04(-1.13%)
Oct 12, 2011 3.741 3.897 3.715 3.819 10,482,718 +0.15(+4.01%)
Oct 11, 2011 3.620 3.741 3.611 3.672 7,497,260 +0.01(+0.24%)
Oct 10, 2011 3.577 3.663 3.551 3.663 9,491,742 +0.19(+5.49%)
Oct 07, 2011 3.499 3.551 3.343 3.473 9,667,028 -0.02(-0.50%)
Oct 06, 2011 3.533 3.577 3.377 3.490 9,643,777 +0.10(+2.81%)
Oct 05, 2011 3.152 3.447 3.100 3.395 12,187,807 +0.24(+7.69%)
Oct 04, 2011 3.022 3.161 2.849 3.152 14,181,758 +0.09(+2.82%)
Oct 03, 2011 3.377 3.403 3.057 3.066 12,335,453 -0.36(-10.38%)
Sep 30, 2011 3.533 3.542 3.421 3.421 7,949,321 -0.16(-4.59%)
Sep 29, 2011 3.551 3.674 3.474 3.585 14,878,237 +0.14(+4.02%)
Sep 28, 2011 3.629 3.655 3.429 3.447 8,873,272 -0.16(-4.33%)
Sep 27, 2011 3.672 3.767 3.542 3.603 15,415,415 +0.04(+1.22%)
Sep 26, 2011 3.568 3.594 3.395 3.559 10,205,979 +0.05(+1.48%)
Sep 23, 2011 3.490 3.603 3.464 3.507 7,471,524 -0.01(-0.25%)
Sep 22, 2011 3.585 3.629 3.403 3.516 14,334,411 -0.27(-7.09%)
Sep 21, 2011 3.914 4.027 3.750 3.784 15,093,789 -0.12(-3.10%)
Sep 20, 2011 4.018 4.044 3.845 3.906 17,951,550 +0.11(+2.97%)
Sep 19, 2011 3.741 3.862 3.689 3.793 11,005,788 -0.07(-1.79%)
Sep 16, 2011 3.932 3.940 3.776 3.862 16,387,232 -0.03(-0.89%)
Sep 15, 2011 3.923 3.945 3.767 3.897 13,357,013 +0.09(+2.27%)
Sep 14, 2011 3.776 3.862 3.681 3.810 19,418,484 +0.09(+2.33%)
Sep 13, 2011 3.707 3.741 3.637 3.724 20,343,690 +0.03(+0.94%)
Sep 12, 2011 3.637 3.741 3.559 3.689 20,064,250 -0.03(-0.93%)
Sep 09, 2011 3.802 3.828 3.585 3.724 17,902,518 -0.16(-4.02%)
Sep 08, 2011 3.923 4.079 3.784 3.880 14,143,480 -0.09(-2.18%)
Sep 07, 2011 3.793 3.966 3.698 3.966 12,043,204 +0.32(+8.79%)
Sep 06, 2011 3.542 3.715 3.499 3.646 15,234,489 -0.15(-3.88%)
Sep 02, 2011 3.862 3.914 3.637 3.793 12,410,899 -0.19(-4.78%)
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.