Indicators

PulteGroup (NY: PHM )

113.80 +2.44 (+2.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.59	18.60	18.13	18.34	11,581,984	-0.26(-1.41%)
Feb 27, 2014	18.55	18.61	18.25	18.60	12,401,494	+0.04(+0.19%)
Feb 26, 2014	18.08	18.91	17.91	18.56	14,457,213	+0.50(+2.76%)
Feb 25, 2014	17.80	18.24	17.63	18.06	8,361,543	+0.23(+1.27%)
Feb 24, 2014	17.80	17.91	17.60	17.84	10,052,296	+0.04(+0.25%)
Feb 21, 2014	17.51	17.89	17.37	17.79	11,081,447	+0.31(+1.75%)
Feb 20, 2014	17.22	17.51	16.99	17.49	12,169,971	+0.31(+1.83%)
Feb 19, 2014	17.25	17.45	17.08	17.17	6,878,340	-0.11(-0.66%)
Feb 18, 2014	17.56	17.67	17.05	17.29	7,407,276	-0.20(-1.15%)
Feb 14, 2014	17.30	17.49	17.49	17.49	6,223,265	+0.17(+1.01%)
Feb 13, 2014	17.07	17.34	16.91	17.31	5,936,985	+0.19(+1.12%)
Feb 12, 2014	17.24	17.33	17.05	17.12	5,730,287	-0.06(-0.36%)
Feb 11, 2014	16.86	17.23	16.77	17.18	9,533,193	+0.28(+1.65%)
Feb 10, 2014	17.28	17.39	16.83	16.90	11,073,985	-0.39(-2.27%)
Feb 07, 2014	17.66	17.70	17.16	17.30	11,487,533	-0.29(-1.64%)
Feb 06, 2014	17.12	17.73	17.11	17.58	8,948,863	+0.56(+3.28%)
Feb 05, 2014	17.16	17.23	16.77	17.02	10,423,339	-0.33(-1.91%)
Feb 04, 2014	17.23	17.56	17.04	17.36	9,772,497	+0.16(+0.91%)

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.