Indicators

PulteGroup (NY: PHM )

119.07 +0.41 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	29.84	30.32	29.84	29.99	5,246,111	+0.07(+0.22%)
Jun 27, 2019	29.97	30.06	29.57	29.93	2,878,393	+0.37(+1.25%)
Jun 26, 2019	29.87	30.07	29.25	29.56	4,331,588	-0.21(-0.70%)
Jun 25, 2019	30.94	31.04	29.23	29.76	7,380,680	-0.73(-2.40%)
Jun 24, 2019	30.32	30.82	30.13	30.50	2,525,457	+0.24(+0.78%)
Jun 21, 2019	30.93	30.99	30.22	30.26	3,942,411	-0.79(-2.54%)
Jun 20, 2019	30.81	31.08	30.57	31.05	3,774,522	+0.49(+1.61%)
Jun 19, 2019	31.16	31.20	29.99	30.55	4,158,817	-0.65(-2.10%)
Jun 18, 2019	31.12	31.44	30.83	31.21	4,802,765	+0.23(+0.74%)
Jun 17, 2019	31.16	31.28	30.52	30.98	2,508,464	-0.18(-0.58%)
Jun 14, 2019	30.76	31.25	30.68	31.16	3,193,464	+0.33(+1.08%)
Jun 13, 2019	30.54	30.97	30.54	30.83	2,428,681	+0.43(+1.40%)
Jun 12, 2019	30.75	31.12	30.30	30.40	4,549,336	-0.32(-1.05%)
Jun 11, 2019	31.07	31.19	30.46	30.72	2,157,370	-0.22(-0.70%)
Jun 10, 2019	30.94	31.28	30.70	30.94	2,702,958	-0.02(-0.06%)
Jun 07, 2019	30.22	31.03	30.22	30.96	4,442,673	+0.89(+2.95%)
Jun 06, 2019	30.37	30.63	29.98	30.07	3,233,694	-0.24(-0.78%)
Jun 05, 2019	30.37	30.37	29.77	30.31	3,125,029	+0.11(+0.38%)
Jun 04, 2019	30.24	30.25	29.67	30.19	4,358,006	+0.24(+0.79%)

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.