Indicators

PulteGroup (NY: PHM )

117.84 +0.19 (+0.16%)

Streaming Delayed Price Updated: 1:47 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.53	26.69	25.86	26.07	8,682,830	-0.40(-1.51%)
Feb 27, 2018	27.37	27.81	26.46	26.47	6,199,745	-0.78(-2.86%)
Feb 26, 2018	27.36	27.40	26.90	27.25	3,109,244	+0.07(+0.24%)
Feb 23, 2018	27.15	27.27	26.70	27.18	4,177,771	+0.07(+0.27%)
Feb 22, 2018			27.05	27.11	3,816,466	-0.14(-0.51%)
Feb 21, 2018	27.48	28.25	27.25	27.25	5,613,511	-0.12(-0.44%)
Feb 20, 2018	27.57	27.71	27.18	27.37	3,703,523	-0.25(-0.91%)
Feb 16, 2018		27.62	27.62	27.62	0	+0.22(+0.81%)
Feb 15, 2018	27.63	27.63	26.97	27.40	5,710,366	+0.04(+0.14%)
Feb 14, 2018	26.74	27.53	26.62	27.36	6,648,591	+0.43(+1.59%)
Feb 13, 2018	27.01	27.18	26.75	26.93	4,205,211	-0.17(-0.62%)
Feb 12, 2018	27.00	27.39	26.83	27.10	7,162,621	+0.44(+1.64%)
Feb 09, 2018	27.02	27.11	26.03	26.66	7,397,768	+0.04(+0.14%)
Feb 08, 2018	27.83	28.00	26.63	26.63	6,204,180	-1.15(-4.15%)
Feb 07, 2018	27.94	28.80	27.77	27.78	6,027,836	-0.23(-0.83%)
Feb 06, 2018	26.50	28.20	26.31	28.01	6,620,501	+0.36(+1.31%)
Feb 05, 2018	28.22	28.82	27.07	27.65	9,313,524	-0.86(-3.03%)
Feb 02, 2018	28.92	29.10	28.34	28.51	6,415,290	-0.71(-2.42%)

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.