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 )

117.65 +1.01 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 29, 2011 7.110 7.231 7.023 7.041 8,848,059 -0.10(-1.33%)
Apr 28, 2011 7.084 7.309 7.015 7.136 20,001,808 +0.23(+3.26%)
Apr 27, 2011 6.781 6.928 6.746 6.911 10,027,859 +0.16(+2.44%)
Apr 26, 2011 6.798 6.820 6.703 6.746 10,773,352 -0.01(-0.13%)
Apr 25, 2011 6.703 6.859 6.694 6.755 8,785,473 +0.02(+0.26%)
Apr 21, 2011 7.110 7.127 6.725 6.738 12,227,525 -0.32(-4.54%)
Apr 20, 2011 7.266 7.266 6.989 7.058 10,726,472 -0.08(-1.09%)
Apr 19, 2011 6.816 7.162 6.816 7.136 13,458,029 +0.35(+5.10%)
Apr 18, 2011 6.668 6.902 6.625 6.790 7,744,021 +0.02(+0.26%)
Apr 15, 2011 6.694 6.772 6.634 6.772 5,579,078 +0.14(+2.09%)
Apr 14, 2011 6.616 6.660 6.556 6.634 4,330,100 -0.03(-0.39%)
Apr 13, 2011 6.686 6.764 6.599 6.660 5,766,038 -0.01(-0.19%)
Apr 12, 2011 6.668 6.798 6.647 6.673 7,594,876 -0.06(-0.96%)
Apr 11, 2011 6.781 6.781 6.677 6.738 6,358,768 -0.03(-0.51%)
Apr 08, 2011 6.807 6.919 6.720 6.772 9,414,742 +0.03(+0.39%)
Apr 07, 2011 6.582 6.833 6.547 6.746 12,008,152 +0.17(+2.63%)
Apr 06, 2011 6.460 6.582 6.413 6.573 7,970,783 +0.14(+2.15%)
Apr 05, 2011 6.192 6.512 6.131 6.435 10,460,250 +0.09(+1.36%)
Apr 04, 2011 6.478 6.495 6.339 6.348 5,516,865 -0.13(-2.01%)
Apr 01, 2011 6.478 6.547 6.452 6.478 6,436,853 +0.07(+1.08%)
Mar 31, 2011 6.417 6.469 6.339 6.409 10,036,694 -0.03(-0.54%)
Mar 30, 2011 6.443 6.443 6.443 6.443 10,511,187 -0.18(-2.75%)
Mar 29, 2011 6.634 6.668 6.556 6.625 12,935,175 -0.01(-0.13%)
Mar 28, 2011 6.582 6.716 6.521 6.634 14,264,359 +0.08(+1.19%)
Mar 25, 2011 6.452 6.608 6.430 6.556 8,181,083 +0.13(+2.02%)
Mar 24, 2011 6.452 6.486 6.270 6.426 6,416,577 +0.02(+0.27%)
Mar 23, 2011 6.417 6.478 6.261 6.409 15,163,836 +0.23(+3.64%)
Mar 22, 2011 6.218 6.270 6.131 6.183 4,755,207 -0.05(-0.83%)
Mar 21, 2011 6.183 6.235 6.175 6.235 7,352,224 +0.07(+1.12%)
Mar 18, 2011 6.114 6.175 6.029 6.166 7,675,854 +0.16(+2.74%)
Mar 17, 2011 6.053 6.097 5.976 6.002 5,768,937 +0.03(+0.58%)
Mar 16, 2011 5.958 6.062 5.906 5.967 11,761,283 -0.10(-1.71%)
Mar 15, 2011 5.993 6.105 5.980 6.071 9,030,386 +0.08(+1.30%)
Mar 14, 2011 5.958 6.036 5.915 5.993 6,875,661 -0.08(-1.28%)
Mar 11, 2011 6.088 6.153 6.053 6.071 14,046,135 -0.07(-1.13%)
Mar 10, 2011 6.079 6.218 6.027 6.140 13,577,149 -0.04(-0.70%)
Mar 09, 2011 6.079 6.201 6.027 6.183 13,077,663 +0.04(+0.71%)
Mar 08, 2011 5.759 6.183 5.742 6.140 22,597,734 +0.48(+8.41%)
Mar 07, 2011 5.768 5.828 5.655 5.664 9,080,019 -0.09(-1.51%)
Mar 04, 2011 5.854 5.863 5.638 5.750 11,287,046 -0.10(-1.63%)
Mar 03, 2011 5.976 5.984 5.750 5.846 10,672,199 -0.03(-0.59%)
Mar 02, 2011 5.768 5.924 5.768 5.880 10,657,487 +0.12(+2.11%)
Mar 01, 2011 5.993 6.027 5.724 5.759 15,386,307 -0.22(-3.62%)
Feb 28, 2011 6.114 6.123 5.924 5.976 9,461,736 -0.08(-1.29%)
Feb 25, 2011 6.114 6.149 5.976 6.053 11,500,339 +0.02(+0.29%)
Feb 24, 2011 6.140 6.183 5.976 6.036 20,216,442 -0.11(-1.83%)
Feb 23, 2011 6.261 6.383 5.976 6.149 20,533,298 -0.09(-1.39%)
Feb 22, 2011 6.634 6.634 6.227 6.235 20,138,036 -0.50(-7.46%)
Feb 18, 2011 6.772 6.885 6.703 6.738 6,925,547 +0.02(+0.26%)
Feb 17, 2011 6.443 6.755 6.426 6.720 12,193,607 +0.24(+3.74%)
Feb 16, 2011 6.452 6.478 6.339 6.478 12,340,546 +0.16(+2.47%)
Feb 15, 2011 6.435 6.478 6.296 6.322 9,020,127 -0.15(-2.28%)
Feb 14, 2011 6.634 6.642 6.426 6.469 6,942,448 -0.16(-2.35%)
Feb 11, 2011 6.599 6.686 6.538 6.625 8,675,905 +0.00(+0.00%)
Feb 10, 2011 6.824 6.833 6.616 6.625 10,709,645 -0.15(-2.17%)
Feb 09, 2011 6.738 6.868 6.694 6.772 10,341,026 +0.03(+0.51%)
Feb 08, 2011 6.590 6.772 6.573 6.738 12,465,093 +0.15(+2.23%)
Feb 07, 2011 6.538 6.746 6.530 6.590 13,825,049 +0.06(+0.93%)
Feb 04, 2011 6.686 6.788 6.443 6.530 21,045,084 +0.00(+0.00%)
Feb 03, 2011 6.720 6.746 6.512 6.530 14,986,662 -0.33(-4.80%)
Feb 02, 2011 6.963 6.980 6.782 6.859 7,780,389 -0.16(-2.22%)
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.