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 )

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 (%)
Aug 31, 2012 11.72 11.93 11.53 11.85 12,517,223 +0.29(+2.47%)
Aug 30, 2012 11.51 11.69 11.34 11.56 9,604,912 -0.04(-0.37%)
Aug 29, 2012 11.49 11.69 11.44 11.60 9,573,372 +0.14(+1.21%)
Aug 27, 2012 11.75 11.83 11.39 11.47 13,649,098 -0.23(-2.00%)
Aug 24, 2012 11.51 11.83 11.45 11.70 11,639,923 +0.16(+1.43%)
Aug 23, 2012 11.47 11.71 11.41 11.54 17,335,180 +0.03(+0.23%)
Aug 22, 2012 11.27 11.76 11.22 11.51 26,996,986 +0.43(+3.91%)
Aug 21, 2012 11.27 11.47 11.00 11.08 13,709,384 -0.19(-1.69%)
Aug 20, 2012 11.68 11.68 10.98 11.27 21,094,734 -0.32(-2.77%)
Aug 17, 2012 11.96 12.05 11.47 11.59 22,525,102 -0.19(-1.62%)
Aug 16, 2012 11.07 11.91 11.04 11.78 28,396,986 +0.71(+6.42%)
Aug 15, 2012 10.90 11.15 10.84 11.07 14,830,366 +0.07(+0.63%)
Aug 14, 2012 10.88 11.05 10.74 11.00 15,086,162 +0.23(+2.09%)
Aug 13, 2012 10.83 10.93 10.63 10.77 10,530,463 -0.03(-0.32%)
Aug 10, 2012 10.93 10.93 10.64 10.81 10,109,426 -0.16(-1.50%)
Aug 09, 2012 10.64 11.19 10.57 10.97 23,692,198 +0.50(+4.80%)
Aug 08, 2012 10.10 10.52 9.968 10.47 18,512,746 +0.33(+3.24%)
Aug 07, 2012 10.00 10.22 9.847 10.14 11,648,605 +0.19(+1.92%)
Aug 06, 2012 10.04 10.15 9.786 9.951 10,909,989 +0.01(+0.09%)
Aug 03, 2012 10.22 10.29 9.907 9.942 14,621,150 -0.08(-0.78%)
Aug 02, 2012 9.526 10.07 9.370 10.02 16,714,015 +0.46(+4.80%)
Aug 01, 2012 9.873 9.890 9.483 9.561 16,520,882 -0.23(-2.30%)
Jul 31, 2012 10.02 10.24 9.708 9.786 15,796,283 -0.26(-2.59%)
Jul 30, 2012 10.25 10.37 10.03 10.05 14,726,728 -0.36(-3.41%)
Jul 27, 2012 10.31 10.56 10.08 10.40 19,945,242 +0.13(+1.26%)
Jul 26, 2012 9.232 10.35 9.232 10.27 33,864,756 +1.59(+18.36%)
Jul 25, 2012 9.232 9.284 8.621 8.677 24,170,572 -0.40(-4.39%)
Jul 24, 2012 9.483 9.578 8.946 9.076 16,354,272 -0.46(-4.81%)
Jul 23, 2012 9.128 9.613 9.128 9.535 16,318,687 +0.13(+1.38%)
Jul 20, 2012 9.050 9.513 9.041 9.405 13,103,875 +0.34(+3.72%)
Jul 19, 2012 9.370 9.405 8.903 9.067 23,410,542 -0.29(-3.06%)
Jul 18, 2012 9.734 9.942 9.240 9.353 14,155,560 -0.32(-3.31%)
Jul 17, 2012 9.509 9.708 9.249 9.673 12,070,728 +0.21(+2.20%)
Jul 16, 2012 9.466 9.561 9.236 9.466 9,605,904 -0.06(-0.64%)
Jul 13, 2012 9.388 9.795 9.353 9.526 15,028,722 +0.14(+1.48%)
Jul 12, 2012 9.024 9.483 8.920 9.388 19,893,990 +0.26(+2.85%)
Jul 11, 2012 9.370 9.405 9.041 9.128 16,418,777 -0.22(-2.32%)
Jul 10, 2012 9.673 9.717 9.266 9.344 13,582,786 -0.26(-2.71%)
Jul 09, 2012 9.544 9.647 9.401 9.604 11,588,748 -0.01(-0.09%)
Jul 06, 2012 9.422 9.665 9.388 9.613 10,018,001 -0.03(-0.27%)
Jul 05, 2012 9.353 9.691 9.353 9.639 13,640,501 +0.24(+2.58%)
Jul 03, 2012 9.483 9.561 9.331 9.396 7,603,022 -0.05(-0.55%)
Jul 02, 2012 9.266 9.496 9.145 9.448 15,636,382 +0.18(+1.96%)
Jun 29, 2012 8.963 9.275 8.842 9.266 20,865,684 +0.62(+7.21%)
Jun 28, 2012 8.487 8.660 8.392 8.643 12,606,838 +0.09(+1.01%)
Jun 27, 2012 8.600 8.825 8.452 8.556 19,384,828 +0.14(+1.65%)
Jun 26, 2012 8.132 8.539 8.080 8.418 17,859,946 +0.42(+5.31%)
Jun 25, 2012 7.976 8.158 7.811 7.993 11,022,695 -0.14(-1.70%)
Jun 22, 2012 8.011 8.171 7.872 8.132 8,891,896 +0.22(+2.74%)
Jun 21, 2012 8.262 8.366 7.889 7.915 13,149,203 -0.34(-4.09%)
Jun 20, 2012 8.253 8.478 8.158 8.253 13,928,816 -0.07(-0.83%)
Jun 19, 2012 8.184 8.357 8.080 8.322 14,372,661 +0.24(+3.00%)
Jun 18, 2012 7.777 8.141 7.734 8.080 14,111,216 +0.27(+3.44%)
Jun 15, 2012 7.699 7.872 7.556 7.811 14,296,031 +0.15(+1.92%)
Jun 14, 2012 7.327 7.699 7.301 7.664 13,390,479 +0.38(+5.23%)
Jun 13, 2012 7.404 7.508 7.240 7.283 15,289,772 -0.15(-1.98%)
Jun 12, 2012 7.327 7.448 7.223 7.430 13,728,777 +0.15(+2.02%)
Jun 11, 2012 7.881 7.907 7.266 7.283 11,656,456 -0.49(-6.35%)
Jun 08, 2012 7.708 7.785 7.504 7.777 8,397,407 +0.09(+1.13%)
Jun 07, 2012 7.907 7.993 7.612 7.690 17,511,850 +0.10(+1.37%)
Jun 06, 2012 7.378 7.656 7.327 7.586 19,320,898 +0.52(+7.35%)
Jun 05, 2012 6.625 7.101 6.616 7.067 12,481,335 +0.40(+5.97%)
Jun 04, 2012 7.127 7.179 6.608 6.668 20,002,988 -0.48(-6.78%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.