Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

PulteGroup (NY: PHM )

119.07 +0.41 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 29, 2009 7.630 7.872 7.456 7.621 10,780,361 +0.11(+1.50%)
May 28, 2009 8.348 8.357 7.309 7.508 21,764,444 -0.63(-7.77%)
May 27, 2009 8.348 8.695 8.106 8.141 11,354,328 -0.18(-2.19%)
May 26, 2009 8.097 8.435 7.933 8.322 10,927,026 +0.22(+2.67%)
May 22, 2009 8.141 8.201 7.794 8.106 7,666,940 +0.10(+1.19%)
May 21, 2009 8.123 8.236 7.820 8.011 11,400,372 -0.45(-5.32%)
May 20, 2009 8.799 9.145 8.158 8.461 15,236,028 -0.23(-2.59%)
May 19, 2009 8.799 9.059 8.509 8.686 13,367,054 -0.23(-2.62%)
May 18, 2009 8.608 8.981 8.418 8.920 12,759,074 +0.58(+6.96%)
May 15, 2009 8.626 8.781 8.210 8.340 11,146,222 -0.10(-1.23%)
May 14, 2009 8.556 8.864 8.227 8.444 13,583,482 -0.10(-1.22%)
May 13, 2009 9.085 9.085 8.457 8.548 12,347,594 -0.73(-7.84%)
May 12, 2009 9.795 9.890 8.942 9.275 12,094,964 -0.45(-4.63%)
May 11, 2009 9.682 9.933 9.422 9.725 8,747,395 -0.21(-2.09%)
May 08, 2009 9.595 9.994 9.240 9.933 12,458,346 +0.49(+5.23%)
May 07, 2009 10.02 10.04 9.093 9.440 14,982,684 -0.36(-3.63%)
May 06, 2009 10.45 10.53 9.093 9.795 33,523,366 -0.77(-7.30%)
May 05, 2009 10.52 10.74 10.24 10.57 12,410,686 -0.03(-0.25%)
May 04, 2009 9.951 10.61 9.743 10.59 9,314,248 +0.94(+9.78%)
May 01, 2009 9.855 10.13 9.483 9.647 8,051,278 -0.32(-3.21%)
Apr 30, 2009 10.49 10.61 9.855 9.968 12,938,444 -0.30(-2.95%)
Apr 29, 2009 10.18 10.56 9.951 10.27 9,184,235 +0.31(+3.13%)
Apr 28, 2009 10.10 10.19 9.777 9.959 10,088,843 -0.41(-3.93%)
Apr 27, 2009 10.18 10.78 10.12 10.37 10,838,218 -0.02(-0.17%)
Apr 24, 2009 9.691 10.57 9.682 10.38 11,710,608 +1.27(+13.97%)
Apr 23, 2009 9.691 9.951 8.790 9.111 12,401,373 -0.44(-4.62%)
Apr 22, 2009 9.466 10.30 9.232 9.552 11,445,072 -0.01(-0.09%)
Apr 21, 2009 9.041 9.647 8.955 9.561 10,939,137 +0.33(+3.56%)
Apr 20, 2009 9.708 9.881 9.154 9.232 8,931,739 -0.85(-8.42%)
Apr 17, 2009 9.708 10.34 9.665 10.08 11,270,485 +0.39(+4.02%)
Apr 16, 2009 9.535 9.803 9.180 9.691 11,690,940 +0.38(+4.09%)
Apr 15, 2009 8.738 9.613 8.660 9.310 14,597,654 +0.48(+5.50%)
Apr 14, 2009 8.721 9.128 8.591 8.825 9,988,238 -0.02(-0.20%)
Apr 13, 2009 8.574 8.929 8.504 8.842 8,364,680 +0.09(+0.99%)
Apr 09, 2009 8.591 8.972 8.374 8.755 16,150,322 +0.41(+4.88%)
Apr 08, 2009 9.136 9.180 8.080 8.348 45,917,172 -0.98(-10.49%)
Apr 07, 2009 9.743 9.821 9.292 9.327 6,401,564 -0.69(-6.91%)
Apr 06, 2009 9.734 10.05 9.518 10.02 6,392,360 +0.03(+0.26%)
Apr 03, 2009 9.855 10.03 9.526 9.994 8,843,751 +0.13(+1.32%)
Apr 02, 2009 9.994 10.12 9.621 9.864 11,876,038 +0.14(+1.42%)
Apr 01, 2009 9.258 9.959 9.059 9.725 7,457,835 +0.26(+2.74%)
Mar 31, 2009 9.639 9.665 9.033 9.466 7,852,410 -0.08(-0.82%)
Mar 30, 2009 9.569 9.587 9.292 9.544 9,870,505 -0.42(-4.17%)
Mar 26, 2009 9.777 10.27 9.777 9.959 11,955,309 +0.33(+3.42%)
Mar 25, 2009 9.526 10.68 9.240 9.630 14,843,281 +0.22(+2.30%)
Mar 24, 2009 9.440 9.717 9.258 9.414 6,705,638 -0.18(-1.90%)
Mar 23, 2009 9.171 9.595 9.119 9.595 7,671,602 +1.11(+13.06%)
Mar 20, 2009 8.963 8.998 8.357 8.487 7,712,179 -0.68(-7.39%)
Mar 19, 2009 9.743 9.775 8.903 9.165 7,691,341 -0.32(-3.36%)
Mar 18, 2009 8.738 9.873 8.357 9.483 11,888,968 +0.68(+7.78%)
Mar 17, 2009 8.418 8.807 8.115 8.799 6,944,866 +0.55(+6.72%)
Mar 16, 2009 8.773 8.911 8.201 8.244 5,905,149 -0.42(-4.80%)
Mar 13, 2009 8.825 8.911 8.201 8.660 0 -0.02(-0.20%)
Mar 12, 2009 7.907 8.721 7.708 8.677 7,258,207 +0.72(+9.03%)
Mar 11, 2009 8.236 8.288 7.777 7.959 5,401,250 -0.16(-1.92%)
Mar 10, 2009 7.197 8.219 7.197 8.115 11,420,856 +1.12(+15.97%)
Mar 09, 2009 6.720 7.430 6.677 6.997 9,481,645 +0.16(+2.28%)
Mar 06, 2009 7.171 7.296 6.703 6.842 0 -0.24(-3.42%)
Mar 05, 2009 6.963 7.249 6.928 7.084 8,793,573 -0.13(-1.80%)
Mar 04, 2009 7.240 7.361 6.894 7.214 8,603,815 -0.12(-1.65%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.