Indicators

PulteGroup (NY: PHM )

114.30 +1.56 (+1.38%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.48	16.54	16.20	16.34	3,443,308	-0.08(-0.48%)
Nov 27, 2013	16.53	16.77	16.38	16.42	5,329,264	-0.09(-0.53%)
Nov 26, 2013	15.86	16.63	15.86	16.51	12,332,865	+0.70(+4.41%)
Nov 25, 2013	15.98	15.99	15.51	15.81	5,948,051	-0.06(-0.38%)
Nov 22, 2013	16.05	16.11	15.78	15.87	6,304,069	-0.14(-0.87%)
Nov 21, 2013	15.81	16.11	15.59	16.01	8,101,984	+0.23(+1.43%)
Nov 20, 2013	16.00	16.20	15.59	15.78	10,666,612	-0.08(-0.49%)
Nov 19, 2013	15.88	16.06	15.74	15.86	7,758,834	-0.06(-0.38%)
Nov 18, 2013	15.76	16.23	15.74	15.92	11,955,319	+0.16(+0.99%)
Nov 15, 2013	15.65	15.85	15.64	15.77	13,745,615	+0.21(+1.34%)
Nov 14, 2013	14.90	15.68	14.85	15.56	13,602,506	+0.72(+4.87%)
Nov 13, 2013	14.54	14.98	14.50	14.83	8,006,545	+0.24(+1.61%)
Nov 12, 2013	14.54	14.80	14.37	14.60	12,874,044	+0.04(+0.30%)
Nov 11, 2013	14.73	14.73	14.37	14.56	7,601,167	-0.12(-0.83%)
Nov 08, 2013	15.12	15.12	14.36	14.68	21,000,150	-0.57(-3.77%)
Nov 07, 2013	15.65	15.96	15.22	15.25	8,889,594	-0.23(-1.46%)
Nov 06, 2013	15.35	15.62	15.16	15.48	13,379,943	+0.21(+1.37%)
Nov 05, 2013	15.44	15.60	14.93	15.27	14,047,122	-0.26(-1.68%)
Nov 04, 2013	15.37	15.79	15.36	15.53	10,591,878	+0.24(+1.60%)

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.