Indicators

PulteGroup (NY: PHM )

114.20 -3.70 (-3.14%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.61	24.76	23.73	24.47	3,128,384	-0.05(-0.19%)
Dec 28, 2018	24.56	24.91	24.14	24.52	3,094,821	+0.04(+0.15%)
Dec 27, 2018	23.87	24.49	23.66	24.48	3,408,455	+0.14(+0.58%)
Dec 26, 2018	23.39	24.37	23.11	24.34	3,726,066	+1.10(+4.74%)
Dec 24, 2018	23.54	23.76	23.02	23.24	2,555,899	-0.42(-1.79%)
Dec 21, 2018	24.29	24.71	23.60	23.66	10,716,528	-0.63(-2.60%)
Dec 20, 2018	24.18	24.92	24.09	24.29	6,650,363	+0.00(+0.00%)
Dec 19, 2018	24.98	25.38	24.24	24.29	7,732,886	-0.63(-2.53%)
Dec 18, 2018	24.39	25.19	24.24	24.92	8,221,003	+0.78(+3.24%)
Dec 17, 2018	23.94	24.55	23.67	24.14	7,179,667	+0.13(+0.55%)
Dec 14, 2018	23.92	24.66	23.92	24.01	4,480,596	-0.19(-0.77%)
Dec 13, 2018	24.60	24.77	24.13	24.20	3,370,326	-0.32(-1.30%)
Dec 12, 2018	24.40	24.81	24.03	24.51	4,260,925	+0.38(+1.55%)
Dec 11, 2018	24.29	24.64	24.00	24.14	5,702,128	+0.18(+0.74%)
Dec 10, 2018	24.59	24.89	23.83	23.96	7,083,288	-0.63(-2.55%)
Dec 07, 2018	24.97	25.40	24.59	24.59	5,226,438	-0.39(-1.58%)
Dec 06, 2018	23.73	25.04	23.55	24.98	7,999,278	+0.96(+3.98%)
Dec 04, 2018	24.71	24.98	23.87	24.03	10,913,161	-1.12(-4.44%)

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.