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 (%)
Feb 26, 2010	9.258	9.422	9.050	9.379	7,096,415	+0.11(+1.22%)
Feb 25, 2010	9.154	9.310	9.093	9.266	7,238,977	-0.10(-1.02%)
Feb 24, 2010	9.561	9.613	9.093	9.362	10,454,672	-0.14(-1.46%)
Feb 23, 2010	9.873	9.942	9.396	9.500	7,784,329	-0.36(-3.60%)
Feb 22, 2010	9.907	10.04	9.751	9.855	5,080,170	-0.04(-0.44%)
Feb 19, 2010	9.899	10.03	9.829	9.899	6,195,426	-0.05(-0.52%)
Feb 18, 2010	10.06	10.06	9.847	9.951	4,995,895	-0.10(-1.03%)
Feb 17, 2010	10.16	10.24	9.881	10.05	7,600,071	-0.04(-0.43%)
Feb 16, 2010	9.925	10.10	9.760	10.10	9,063,233	-0.07(-0.68%)
Feb 12, 2010	9.994	10.17	10.17	10.17	7,560,936	+0.03(+0.26%)
Feb 11, 2010	9.699	10.18	9.647	10.14	10,150,728	+0.42(+4.27%)
Feb 10, 2010	9.552	9.847	9.388	9.725	16,063,221	+0.13(+1.35%)
Feb 09, 2010	9.587	9.743	9.206	9.595	20,276,882	+0.09(+0.91%)
Feb 08, 2010	9.457	9.925	9.266	9.509	11,651,865	+0.09(+0.92%)
Feb 05, 2010	9.440	9.487	9.111	9.422	12,760,601	-0.03(-0.37%)
Feb 04, 2010	9.717	9.743	9.431	9.457	8,893,650	-0.39(-3.96%)
Feb 03, 2010	10.14	10.21	9.725	9.847	9,830,573	+0.02(+0.18%)
Feb 02, 2010	9.370	9.881	9.362	9.829	12,709,152	+0.79(+8.72%)

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.