Indicators

PulteGroup (NY: PHM )

119.07 UNCHANGED

Streaming Delayed 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 (%)
Jan 30, 2004	9.266	9.472	9.186	9.340	3,146,127	+0.06(+0.70%)
Jan 29, 2004	9.446	9.463	8.877	9.275	8,091,295	-0.19(-1.99%)
Jan 28, 2004	9.840	9.840	9.349	9.463	4,718,613	-0.31(-3.21%)
Jan 27, 2004	9.851	9.933	9.671	9.777	5,152,785	-0.06(-0.64%)
Jan 26, 2004	9.849	9.862	9.639	9.840	2,879,388	-0.01(-0.09%)
Jan 23, 2004	9.905	10.01	9.719	9.849	4,029,712	-0.03(-0.35%)
Jan 22, 2004	9.894	9.974	9.654	9.883	3,877,290	+0.01(+0.11%)
Jan 21, 2004	9.721	9.905	9.704	9.873	5,489,037	+0.39(+4.11%)
Jan 20, 2004	9.613	9.643	9.273	9.483	3,386,307	-0.11(-1.13%)
Jan 16, 2004	9.797	9.808	9.511	9.591	2,294,643	+0.06(+0.68%)
Jan 15, 2004	9.580	9.639	9.353	9.526	2,799,252	+0.00(+0.02%)
Jan 14, 2004	9.472	9.591	9.310	9.524	3,385,614	+0.21(+2.23%)
Jan 13, 2004	9.613	9.645	9.072	9.316	7,818,090	-0.29(-3.06%)
Jan 12, 2004	9.754	9.829	9.472	9.611	3,670,597	-0.11(-1.16%)
Jan 09, 2004	9.290	10.04	9.457	9.723	6,477,008	+0.43(+4.66%)
Jan 08, 2004	9.680	9.418	8.660	9.290	8,418,309	-0.39(-4.03%)
Jan 07, 2004	9.743	9.745	9.531	9.680	3,566,673	-0.22(-2.19%)
Jan 06, 2004	9.634	9.992	9.634	9.896	3,631,106	+0.27(+2.81%)
Jan 05, 2004	9.797	9.931	9.414	9.626	5,316,985	+4.70(+95.54%)

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.