Indicators

PulteGroup (NY: PHM )

121.84 +5.66 (+4.87%)

Streaming Delayed Price Updated: 3:33 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	4.633	4.674	4.528	4.615	1,016,146	-0.09(-1.91%)
Sep 27, 2002	4.769	4.828	4.655	4.705	2,425,356	-0.09(-1.90%)
Sep 26, 2002	4.687	4.897	4.644	4.796	4,639,169	+0.16(+3.55%)
Sep 25, 2002	4.617	4.698	4.430	4.631	5,078,421	+0.12(+2.71%)
Sep 24, 2002	4.617	4.666	4.508	4.509	2,818,882	-0.17(-3.54%)
Sep 23, 2002	4.785	4.881	4.628	4.674	3,100,169	-0.13(-2.79%)
Sep 20, 2002	4.676	4.838	4.676	4.809	3,644,731	+0.10(+2.23%)
Sep 19, 2002	4.925	4.977	4.687	4.704	4,733,394	-0.38(-7.40%)
Sep 18, 2002	5.154	5.169	4.964	5.079	3,023,496	-0.07(-1.43%)
Sep 17, 2002	5.277	5.283	5.131	5.153	2,951,442	-0.07(-1.27%)
Sep 16, 2002	5.186	5.239	5.109	5.219	3,108,021	+0.10(+1.92%)
Sep 13, 2002	5.056	5.151	5.029	5.120	5,371,256	+0.04(+0.72%)
Sep 12, 2002	5.169	5.183	5.074	5.084	2,554,222	-0.16(-3.10%)
Sep 11, 2002	5.302	5.310	5.239	5.246	1,641,999	+0.01(+0.23%)
Sep 10, 2002	5.302	5.302	5.174	5.234	2,877,079	-0.02(-0.29%)
Sep 09, 2002	5.093	5.279	5.061	5.249	3,164,833	+0.13(+2.62%)
Sep 06, 2002	5.190	5.194	5.048	5.115	92,376	+0.02(+0.45%)
Sep 05, 2002	5.092	5.219	5.077	5.092	3,729,256	-0.01(-0.13%)
Sep 04, 2002	4.947	5.130	4.912	5.099	3,323,722	+0.21(+4.30%)

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.