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 )

132.70 +1.54 (+1.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2024 133.97 135.43 130.61 131.81 1,869,406 -1.18(-0.89%)
Jul 30, 2024 132.96 134.45 131.68 132.99 2,034,179 +0.27(+0.20%)
Jul 29, 2024 130.31 133.31 129.41 132.72 2,919,725 +2.92(+2.25%)
Jul 26, 2024 128.10 130.74 127.45 129.80 2,545,076 +4.98(+3.99%)
Jul 25, 2024 123.00 126.87 121.88 124.82 2,624,570 +2.44(+1.99%)
Jul 24, 2024 125.14 125.69 122.24 122.39 2,769,766 -3.11(-2.48%)
Jul 23, 2024 120.54 126.78 119.83 125.49 3,590,173 +0.03(+0.02%)
Jul 22, 2024 124.10 125.49 122.62 125.46 2,567,278 +0.88(+0.71%)
Jul 19, 2024 124.42 126.13 123.40 124.58 2,101,769 -0.04(-0.03%)
Jul 18, 2024 123.48 129.66 123.26 124.62 3,262,327 +3.08(+2.53%)
Jul 17, 2024 123.16 124.12 121.43 121.55 2,647,283 -2.84(-2.28%)
Jul 16, 2024 118.17 124.62 117.78 124.38 2,866,257 +8.31(+7.16%)
Jul 15, 2024 116.68 118.10 115.72 116.07 2,149,419 -0.09(-0.08%)
Jul 12, 2024 114.82 117.38 114.82 116.16 2,340,593 +2.49(+2.19%)
Jul 11, 2024 110.82 114.78 110.25 113.68 2,629,365 +6.68(+6.24%)
Jul 10, 2024 105.22 107.16 104.94 107.00 1,441,629 +2.45(+2.34%)
Jul 09, 2024 104.63 106.35 104.10 104.55 1,447,496 -0.56(-0.53%)
Jul 08, 2024 104.82 105.71 103.87 105.11 1,545,573 +1.31(+1.26%)
Jul 05, 2024 104.65 105.23 103.09 103.80 1,855,921 -1.11(-1.06%)
Jul 03, 2024 104.12 106.50 103.73 104.91 1,182,374 +0.54(+0.52%)
Jul 02, 2024 102.92 104.97 102.60 104.37 2,592,236 -1.71(-1.61%)
Jul 01, 2024 110.33 110.83 105.80 106.08 2,155,414 -3.86(-3.52%)
Jun 28, 2024 109.95 111.36 108.88 109.94 3,685,958 +0.35(+0.32%)
Jun 27, 2024 109.80 110.22 109.05 109.59 1,205,709 -0.30(-0.27%)
Jun 26, 2024 109.20 110.25 108.84 109.89 1,225,873 +0.01(+0.01%)
Jun 25, 2024 112.24 112.24 108.94 109.88 1,498,437 -2.64(-2.34%)
Jun 24, 2024 111.41 113.67 111.21 112.52 1,524,159 +1.11(+0.99%)
Jun 21, 2024 110.82 111.41 108.62 111.41 3,724,033 +0.88(+0.80%)
Jun 20, 2024 110.77 112.11 109.17 110.53 2,071,223 -0.45(-0.40%)
Jun 18, 2024 113.06 113.58 110.61 110.98 1,919,590 -3.07(-2.69%)
Jun 17, 2024 113.39 114.11 112.54 114.05 1,328,946 +0.32(+0.28%)
Jun 14, 2024 113.68 114.18 112.08 113.73 1,463,432 -1.38(-1.20%)
Jun 13, 2024 115.01 115.55 113.33 115.10 911,132 +0.11(+0.10%)
Jun 12, 2024 116.25 117.72 114.47 114.99 2,517,791 +4.40(+3.97%)
Jun 11, 2024 112.20 112.57 110.25 110.60 1,250,948 -2.44(-2.16%)
Jun 10, 2024 110.37 113.18 109.93 113.04 1,834,120 +1.85(+1.67%)
Jun 07, 2024 110.53 111.67 108.50 111.19 1,633,163 -2.94(-2.58%)
Jun 06, 2024 115.22 115.50 113.47 114.13 1,482,130 -1.08(-0.93%)
Jun 05, 2024 113.05 115.32 112.04 115.20 1,338,089 +2.67(+2.37%)
Jun 04, 2024 114.35 114.94 111.80 112.53 1,368,454 -2.59(-2.25%)
Jun 03, 2024 117.42 117.42 114.92 115.12 1,486,025 -1.82(-1.56%)
May 31, 2024 116.16 117.05 114.89 116.95 3,463,500 +1.54(+1.34%)
May 30, 2024 113.22 115.50 112.94 115.40 1,347,693 +3.22(+2.87%)
May 29, 2024 111.73 112.92 111.15 112.18 1,516,855 -0.72(-0.64%)
May 28, 2024 114.18 114.66 112.10 112.90 1,340,057 -1.04(-0.91%)
May 24, 2024 113.61 114.43 113.26 113.94 815,577 +1.55(+1.38%)
May 23, 2024 114.56 114.84 111.93 112.38 1,382,754 -1.46(-1.28%)
May 22, 2024 116.31 116.98 112.75 113.84 2,010,372 -3.69(-3.14%)
May 21, 2024 118.57 119.02 117.00 117.53 1,088,238 -1.30(-1.09%)
May 20, 2024 118.65 119.90 118.65 118.82 1,546,005 +0.13(+0.11%)
May 17, 2024 118.69 119.09 117.48 118.69 1,324,234 +0.41(+0.35%)
May 16, 2024 121.27 122.33 118.03 118.28 1,878,867 -3.40(-2.79%)
May 15, 2024 118.17 121.96 118.07 121.68 2,906,919 +5.87(+5.07%)
May 14, 2024 116.66 116.93 115.47 115.81 1,356,196 -0.20(-0.17%)
May 13, 2024 118.18 118.18 115.91 116.01 1,258,390 -1.30(-1.10%)
May 10, 2024 116.85 117.71 116.49 117.31 1,619,608 +0.69(+0.59%)
May 09, 2024 115.76 117.28 115.66 116.62 1,281,956 +1.20(+1.04%)
May 08, 2024 115.43 116.33 114.72 115.42 1,297,525 -1.16(-0.99%)
May 07, 2024 117.41 118.37 116.55 116.58 1,893,425 -0.70(-0.60%)
May 06, 2024 117.75 118.36 116.58 117.28 1,659,043 +1.01(+0.87%)
May 03, 2024 117.25 120.36 116.22 116.27 1,880,934 +2.78(+2.45%)
May 02, 2024 112.55 113.55 110.65 113.49 1,684,111 +2.02(+1.82%)
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.