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 (%)
Jan 29, 2016	14.83	15.16	14.55	15.06	14,075,156	+0.33(+2.26%)
Jan 28, 2016	14.85	15.10	14.42	14.73	12,365,195	+0.28(+1.93%)
Jan 27, 2016	14.66	14.83	14.35	14.45	9,367,209	-0.22(-1.53%)
Jan 26, 2016	14.38	14.81	14.00	14.67	8,868,636	+0.38(+2.64%)
Jan 25, 2016	14.87	15.08	14.22	14.30	10,517,497	-0.62(-4.16%)
Jan 22, 2016	14.62	15.29	14.62	14.92	10,846,309	+0.54(+3.75%)
Jan 21, 2016	14.00	14.82	13.95	14.38	12,765,251	+0.39(+2.76%)
Jan 20, 2016	13.80	14.11	13.13	13.99	9,176,292	-0.09(-0.64%)
Jan 19, 2016	14.50	14.62	13.95	14.08	6,640,695	-0.24(-1.69%)
Jan 15, 2016	14.04	14.32	14.32	14.32	9,047,400	-0.12(-0.81%)
Jan 14, 2016	14.65	14.76	14.17	14.44	6,682,356	-0.21(-1.41%)
Jan 13, 2016	14.97	15.35	14.62	14.65	14,634,279	+0.06(+0.43%)
Jan 12, 2016	14.67	14.82	14.24	14.58	6,323,465	+0.06(+0.43%)
Jan 11, 2016	14.42	14.71	14.22	14.52	10,039,401	+0.23(+1.64%)
Jan 08, 2016	14.91	15.04	14.16	14.29	11,821,224	-0.29(-1.97%)
Jan 07, 2016	14.60	15.07	14.53	14.57	7,199,542	-0.65(-4.25%)
Jan 06, 2016	15.31	15.58	15.08	15.22	8,868,611	-0.34(-2.19%)
Jan 05, 2016	15.46	15.71	15.37	15.56	10,892,803	+0.14(+0.93%)

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.