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 30, 2015	18.91	18.95	17.88	18.19	21,295,998	-1.09(-5.64%)
Jan 29, 2015	18.45	19.40	18.31	19.28	13,329,946	+1.10(+6.03%)
Jan 28, 2015	18.64	18.71	18.16	18.18	11,536,004	-0.34(-1.81%)
Jan 27, 2015	18.50	18.69	18.35	18.52	7,007,026	-0.22(-1.18%)
Jan 26, 2015	18.51	18.78	18.37	18.74	6,882,888	+0.46(+2.51%)
Jan 23, 2015	18.55	18.63	18.18	18.28	5,689,079	-0.21(-1.15%)
Jan 22, 2015	18.66	18.73	18.36	18.49	6,124,665	-0.07(-0.38%)
Jan 21, 2015	18.42	18.79	18.37	18.56	6,200,462	+0.19(+1.01%)
Jan 20, 2015	18.75	18.81	18.01	18.38	9,287,773	-0.68(-3.57%)
Jan 16, 2015	18.51	19.09	17.91	19.06	11,728,969	+0.48(+2.57%)
Jan 15, 2015	19.64	19.95	18.33	18.58	12,111,315	-1.06(-5.40%)
Jan 14, 2015	19.32	19.78	19.22	19.64	6,875,734	+0.09(+0.45%)
Jan 13, 2015	20.41	20.57	19.16	19.55	12,591,352	-0.49(-2.47%)
Jan 12, 2015	20.04	20.19	19.73	20.05	7,693,900	+0.04(+0.22%)
Jan 09, 2015	19.86	20.16	19.76	20.00	7,507,952	+0.22(+1.12%)
Jan 08, 2015	19.37	19.79	19.35	19.78	10,679,398	+0.59(+3.09%)
Jan 07, 2015	18.45	19.55	18.41	19.19	13,239,925	+0.90(+4.93%)
Jan 06, 2015	18.60	18.61	18.19	18.29	7,723,655	-0.22(-1.19%)
Jan 05, 2015	18.72	18.72	18.39	18.51	5,765,097	-0.27(-1.46%)

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.