Indicators

PulteGroup (NY: PHM )

114.30 +1.56 (+1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	5.828	6.114	5.802	5.950	11,153,933	+0.06(+1.03%)
Jul 28, 2011	6.062	6.374	5.820	5.889	18,503,464	-0.17(-2.86%)
Jul 27, 2011	6.218	6.305	6.045	6.062	11,084,260	-0.23(-3.71%)
Jul 26, 2011	6.287	6.313	6.201	6.296	6,530,963	-0.02(-0.27%)
Jul 25, 2011	6.313	6.374	6.227	6.313	5,443,117	-0.04(-0.68%)
Jul 22, 2011	6.391	6.391	6.205	6.357	5,917,881	-0.06(-0.94%)
Jul 21, 2011	6.270	6.426	6.244	6.417	6,799,012	+0.19(+3.06%)
Jul 20, 2011	6.235	6.253	6.149	6.227	4,740,893	+0.01(+0.14%)
Jul 19, 2011	6.123	6.279	6.114	6.218	8,530,296	+0.21(+3.46%)
Jul 18, 2011	6.097	6.144	5.984	6.010	7,960,711	-0.13(-2.12%)
Jul 15, 2011	6.201	6.209	6.045	6.140	8,185,773	+0.00(+0.00%)
Jul 14, 2011	6.296	6.383	6.097	6.140	8,629,328	-0.13(-2.07%)
Jul 13, 2011	6.374	6.495	6.261	6.270	8,340,997	-0.04(-0.69%)
Jul 12, 2011	6.417	6.460	6.296	6.313	12,835,894	-0.10(-1.62%)
Jul 11, 2011	6.625	6.660	6.409	6.417	7,459,848	-0.31(-4.63%)
Jul 08, 2011	6.660	6.764	6.538	6.729	7,084,362	-0.06(-0.89%)
Jul 07, 2011	6.686	6.807	6.616	6.790	7,072,870	+0.23(+3.43%)
Jul 06, 2011	6.668	6.668	6.547	6.564	5,380,760	-0.11(-1.69%)
Jul 05, 2011	6.764	6.764	6.530	6.677	5,933,739	-0.10(-1.41%)

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.