Indicators

PulteGroup (NY: PHM )

117.68 +0.69 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	7.179	7.725	7.179	7.638	17,041,378	+0.45(+6.27%)
Feb 28, 2012	7.361	7.387	7.153	7.188	9,256,084	-0.20(-2.70%)
Feb 27, 2012	7.249	7.521	7.205	7.387	13,551,624	+0.03(+0.47%)
Feb 24, 2012	7.621	7.682	7.318	7.352	10,563,006	-0.21(-2.75%)
Feb 23, 2012	7.223	7.569	7.127	7.560	12,282,787	+0.35(+4.80%)
Feb 22, 2012	7.422	7.561	7.179	7.214	18,396,440	-0.23(-3.03%)
Feb 21, 2012	7.794	7.837	7.413	7.439	15,030,761	-0.28(-3.59%)
Feb 17, 2012	7.682	7.820	7.664	7.716	10,700,830	+0.03(+0.45%)
Feb 16, 2012	7.638	7.751	7.404	7.682	19,031,604	-0.14(-1.77%)
Feb 15, 2012	7.915	8.063	7.768	7.820	26,414,406	-0.04(-0.55%)
Feb 14, 2012	7.803	7.881	7.664	7.863	13,540,218	-0.01(-0.11%)
Feb 13, 2012	7.716	7.898	7.595	7.872	20,084,714	+0.26(+3.41%)
Feb 10, 2012	7.725	7.846	7.543	7.612	15,818,804	-0.24(-3.09%)
Feb 09, 2012	7.543	7.863	7.456	7.855	25,873,456	+0.36(+4.86%)
Feb 08, 2012	7.283	7.526	7.197	7.491	18,860,138	+0.24(+3.35%)
Feb 07, 2012	7.127	7.387	7.032	7.249	14,079,173	+0.10(+1.33%)
Feb 06, 2012	7.075	7.378	7.067	7.153	15,101,247	-0.03(-0.48%)
Feb 03, 2012	6.989	7.283	6.945	7.188	24,402,008	+0.48(+7.10%)
Feb 02, 2012	6.616	6.790	6.495	6.712	21,230,262	-0.07(-1.02%)

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.