Indicators

PulteGroup (NY: PHM )

114.30 +1.56 (+1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	7.023	7.101	6.807	6.833	11,183,168	-0.16(-2.35%)
Jan 28, 2011	7.162	7.205	6.980	6.997	9,800,361	-0.14(-1.94%)
Jan 27, 2011	7.257	7.344	6.989	7.136	13,905,367	-0.16(-2.25%)
Jan 26, 2011	7.266	7.430	7.110	7.301	10,823,081	+0.09(+1.20%)
Jan 25, 2011	7.249	7.413	7.067	7.214	7,181,979	-0.09(-1.19%)
Jan 24, 2011	7.136	7.301	7.127	7.301	5,576,197	+0.16(+2.18%)
Jan 21, 2011	7.335	7.370	7.136	7.145	7,233,612	-0.11(-1.55%)
Jan 20, 2011	7.127	7.361	7.075	7.257	9,290,223	+0.09(+1.21%)
Jan 19, 2011	7.378	7.422	7.127	7.171	8,747,758	-0.23(-3.16%)
Jan 18, 2011	7.430	7.526	7.352	7.404	7,113,479	-0.12(-1.61%)
Jan 14, 2011	7.240	7.526	7.205	7.526	8,176,067	+0.29(+4.07%)
Jan 13, 2011	7.275	7.292	7.179	7.231	4,216,233	-0.06(-0.83%)
Jan 12, 2011	7.240	7.309	7.171	7.292	6,910,555	+0.12(+1.69%)
Jan 11, 2011	7.223	7.388	7.119	7.171	12,511,318	+0.07(+0.98%)
Jan 10, 2011	7.361	7.387	7.067	7.101	12,520,187	-0.36(-4.76%)
Jan 07, 2011	7.171	7.474	7.093	7.456	21,776,586	+0.33(+4.62%)
Jan 06, 2011	6.937	7.171	6.902	7.127	11,989,065	+0.22(+3.13%)
Jan 05, 2011	6.616	6.919	6.599	6.911	9,717,234	+0.25(+3.77%)
Jan 04, 2011	6.720	6.746	6.556	6.660	6,496,438	-0.08(-1.16%)

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.