Indicators

PulteGroup (NY: PHM )

119.07 +0.41 (+0.35%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.