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 28, 2003	5.534	5.560	5.427	5.502	3,187,927	-0.03(-0.57%)
Feb 27, 2003	5.651	5.651	5.474	5.534	4,555,106	-0.06(-1.14%)
Feb 26, 2003	5.602	5.696	5.597	5.598	3,059,523	-0.11(-1.97%)
Feb 25, 2003	5.554	5.721	5.526	5.710	2,445,217	+0.14(+2.59%)
Feb 24, 2003	5.673	5.685	5.563	5.566	1,649,852	-0.11(-1.91%)
Feb 21, 2003	5.629	5.689	5.566	5.675	1,879,870	+0.09(+1.53%)
Feb 20, 2003	5.668	5.681	5.584	5.589	2,056,310	-0.08(-1.38%)
Feb 19, 2003	5.678	5.756	5.636	5.667	2,597,177	-0.06(-1.11%)
Feb 18, 2003	5.467	5.731	5.426	5.731	4,066,894	+0.31(+5.71%)
Feb 14, 2003	5.304	5.433	5.299	5.421	1,999,498	+0.15(+2.75%)
Feb 13, 2003	5.357	5.375	5.224	5.276	2,010,583	-0.08(-1.52%)
Feb 12, 2003	5.407	5.450	5.337	5.357	2,020,745	-0.07(-1.28%)
Feb 11, 2003	5.461	5.512	5.413	5.427	2,653,989	-0.01(-0.16%)
Feb 10, 2003	5.294	5.435	5.269	5.435	3,813,319	+0.20(+3.83%)
Feb 07, 2003	5.330	5.366	5.204	5.235	3,046,129	-0.07(-1.29%)
Feb 06, 2003	5.456	5.488	5.283	5.303	2,436,903	-0.16(-2.93%)
Feb 05, 2003	5.467	5.541	5.438	5.463	2,247,992	+0.05(+0.84%)
Feb 04, 2003	5.465	5.471	5.402	5.418	1,978,251	-0.05(-0.95%)

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.