Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

PulteGroup (NY: PHM )

114.30 +1.56 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2010 5.343 5.594 5.343 5.421 11,931,760 +0.02(+0.32%)
Nov 29, 2010 5.335 5.465 5.309 5.404 7,334,184 +0.03(+0.65%)
Nov 26, 2010 5.517 5.517 5.335 5.369 4,757,264 -0.19(-3.43%)
Nov 24, 2010 5.517 5.560 5.560 5.560 11,622,717 +0.13(+2.39%)
Nov 23, 2010 5.551 5.577 5.413 5.430 14,480,623 -0.20(-3.54%)
Nov 22, 2010 5.646 5.672 5.525 5.629 9,795,364 +0.00(+0.00%)
Nov 19, 2010 5.811 5.828 5.629 5.629 12,314,034 -0.18(-3.13%)
Nov 18, 2010 5.924 6.010 5.785 5.811 11,238,494 -0.03(-0.45%)
Nov 17, 2010 6.027 6.053 5.733 5.837 13,342,023 -0.13(-2.18%)
Nov 16, 2010 6.079 6.222 5.915 5.967 11,810,161 -0.16(-2.68%)
Nov 15, 2010 6.547 6.590 6.097 6.131 17,436,686 -0.36(-5.47%)
Nov 12, 2010 6.738 6.816 6.443 6.486 10,511,443 -0.33(-4.83%)
Nov 11, 2010 6.746 6.842 6.694 6.816 5,674,294 -0.03(-0.38%)
Nov 10, 2010 6.720 6.842 6.651 6.842 7,991,295 +0.13(+1.94%)
Nov 09, 2010 6.928 6.937 6.694 6.712 6,594,080 -0.16(-2.33%)
Nov 08, 2010 6.824 6.902 6.798 6.872 7,988,021 +0.06(+0.95%)
Nov 05, 2010 6.729 6.971 6.686 6.807 11,498,017 +0.10(+1.42%)
Nov 04, 2010 6.504 6.738 6.383 6.712 20,679,106 +0.26(+4.03%)
Nov 03, 2010 6.885 6.902 6.339 6.452 26,287,402 -0.54(-7.68%)
Nov 02, 2010 6.798 7.058 6.720 6.989 14,553,959 +0.24(+3.59%)
Nov 01, 2010 6.842 6.876 6.660 6.746 6,946,535 -0.05(-0.76%)
Oct 29, 2010 6.816 6.859 6.790 6.798 4,188,208 -0.01(-0.13%)
Oct 28, 2010 6.919 6.954 6.790 6.807 7,534,451 -0.07(-1.01%)
Oct 27, 2010 6.850 6.971 6.842 6.876 5,518,724 -0.15(-2.10%)
Oct 25, 2010 7.205 7.378 7.006 7.023 10,553,471 -0.11(-1.58%)
Oct 22, 2010 7.015 7.136 7.006 7.136 3,846,338 +0.13(+1.85%)
Oct 21, 2010 7.041 7.231 6.963 7.006 7,779,891 -0.03(-0.49%)
Oct 20, 2010 7.136 7.153 6.911 7.041 16,431,174 -0.10(-1.33%)
Oct 19, 2010 6.980 7.404 6.980 7.136 18,343,496 +0.03(+0.37%)
Oct 18, 2010 6.919 7.136 6.859 7.110 18,783,870 +0.21(+3.01%)
Oct 15, 2010 7.084 7.119 6.850 6.902 16,679,152 -0.10(-1.36%)
Oct 14, 2010 7.119 7.179 6.963 6.997 10,760,760 -0.09(-1.22%)
Oct 13, 2010 7.223 7.240 7.075 7.084 6,059,844 -0.09(-1.21%)
Oct 12, 2010 7.067 7.205 6.997 7.171 5,517,311 +0.08(+1.10%)
Oct 11, 2010 7.110 7.153 7.032 7.093 6,830,906 -0.03(-0.49%)
Oct 08, 2010 7.127 7.309 7.058 7.127 21,328,678 -0.14(-1.91%)
Oct 07, 2010 7.378 7.404 7.197 7.266 5,164,145 -0.08(-1.06%)
Oct 06, 2010 7.422 7.482 7.318 7.344 7,565,188 -0.10(-1.40%)
Oct 05, 2010 7.517 7.534 7.413 7.448 230 -0.03(-0.46%)
Oct 04, 2010 7.500 7.578 7.370 7.482 4,729,286 -0.08(-1.03%)
Oct 01, 2010 7.560 7.725 7.500 7.560 5,630,624 -0.02(-0.30%)
Sep 30, 2010 7.583 7.725 7.526 7.583 4,041 +0.01(+0.19%)
Sep 29, 2010 7.604 7.734 7.534 7.569 81,407 -0.10(-1.24%)
Sep 28, 2010 7.760 7.783 7.508 7.664 8,829,393 +0.11(+1.49%)
Sep 27, 2010 7.335 7.595 7.188 7.552 9,207,234 +0.26(+3.56%)
Sep 24, 2010 7.231 7.396 7.223 7.292 6,138,611 +0.21(+2.93%)
Sep 23, 2010 7.084 7.301 7.058 7.084 319 -0.18(-2.50%)
Sep 22, 2010 7.439 7.552 7.223 7.266 7,217,088 -0.11(-1.53%)
Sep 21, 2010 7.673 7.708 7.359 7.378 577 -0.12(-1.62%)
Sep 20, 2010 7.249 7.560 7.179 7.500 9,309,659 +0.36(+4.97%)
Sep 17, 2010 7.145 7.231 7.084 7.145 7,587,000 -0.28(-3.73%)
Sep 15, 2010 7.508 7.543 7.370 7.422 4,015,985 -0.16(-2.06%)
Sep 14, 2010 7.638 7.673 7.495 7.578 3,562,332 -0.06(-0.79%)
Sep 13, 2010 7.664 7.673 7.448 7.638 6,284,237 +0.06(+0.80%)
Sep 10, 2010 7.474 7.587 7.413 7.578 4,846,262 +0.10(+1.39%)
Sep 09, 2010 7.534 7.630 7.387 7.474 4,156,269 +0.03(+0.35%)
Sep 08, 2010 7.422 7.534 7.344 7.448 4,263,392 +0.03(+0.47%)
Sep 07, 2010 7.569 7.595 7.387 7.413 945 -0.20(-2.62%)
Sep 03, 2010 7.560 7.699 7.448 7.612 5,947,385 +0.16(+2.09%)
Sep 02, 2010 7.292 7.474 7.171 7.456 898 +0.17(+2.38%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.