Indicators

PulteGroup (NY: PHM )

112.44 +0.62 (+0.55%)

Streaming Delayed Price Updated: 12:45 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	16.76	16.90	16.52	16.61	9,640,547	-0.10(-0.62%)
Feb 27, 2013	16.46	16.97	16.32	16.71	13,007,436	+0.22(+1.31%)
Feb 26, 2013	15.79	16.53	15.61	16.50	16,362,907	+0.89(+5.72%)
Feb 25, 2013	16.47	16.54	15.60	15.61	12,791,217	-0.76(-4.66%)
Feb 22, 2013	16.39	16.45	16.13	16.37	7,111,151	+0.13(+0.80%)
Feb 21, 2013	16.04	16.53	15.57	16.24	15,424,986	+0.13(+0.81%)
Feb 20, 2013	17.05	17.08	15.98	16.11	14,946,519	-1.17(-6.77%)
Feb 19, 2013	17.60	17.84	16.91	17.28	10,907,236	-0.31(-1.77%)
Feb 15, 2013	17.51	17.86	17.51	17.59	7,679,203	+0.03(+0.20%)
Feb 14, 2013	17.48	17.67	17.42	17.55	7,464,311	+0.03(+0.20%)
Feb 13, 2013	17.51	17.80	17.35	17.52	7,697,149	-0.08(-0.44%)
Feb 12, 2013	16.73	17.88	16.73	17.60	19,296,346	+0.88(+5.29%)
Feb 11, 2013	16.80	17.07	16.60	16.71	9,039,216	-0.15(-0.87%)
Feb 08, 2013	16.82	16.92	16.56	16.86	8,472,753	+0.06(+0.36%)
Feb 07, 2013	17.08	17.16	16.48	16.80	12,159,275	-0.25(-1.47%)
Feb 06, 2013	17.03	17.28	16.89	17.05	12,108,487	+0.01(+0.05%)
Feb 04, 2013	17.44	17.72	17.03	17.04	14,300,758	-0.58(-3.29%)

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.