Indicators

PulteGroup (NY: PHM )

116.64 +2.79 (+2.45%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	34.10	34.22	33.25	33.26	2,452,261	-0.84(-2.46%)
Feb 27, 2006	34.65	34.66	33.97	34.10	2,441,753	-0.55(-1.60%)
Feb 24, 2006	34.61	34.80	34.35	34.66	2,231,249	-0.06(-0.17%)
Feb 23, 2006	35.07	35.36	34.72	34.72	2,711,609	-0.55(-1.55%)
Feb 22, 2006	33.53	35.46	33.45	35.26	5,056,251	+1.72(+5.14%)
Feb 21, 2006	33.02	33.86	32.30	33.54	4,776,811	+0.77(+2.35%)
Feb 17, 2006	33.26	33.42	32.68	32.77	2,397,643	-0.46(-1.38%)
Feb 16, 2006	33.82	34.21	33.04	33.23	4,791,245	-0.19(-0.57%)
Feb 15, 2006	33.34	33.91	33.08	33.42	3,265,755	+0.08(+0.23%)
Feb 14, 2006	32.48	33.38	31.90	33.34	3,206,056	+0.87(+2.67%)
Feb 13, 2006	32.52	32.68	32.22	32.48	2,653,642	-0.10(-0.29%)
Feb 10, 2006	32.96	32.96	32.21	32.57	2,222,242	-0.39(-1.18%)
Feb 09, 2006	33.23	33.35	32.82	32.96	3,389,886	-0.16(-0.50%)
Feb 08, 2006	32.11	33.22	31.56	33.13	4,871,728	+1.02(+3.18%)
Feb 07, 2006	32.60	32.63	31.90	32.10	6,706,334	-0.75(-2.29%)
Feb 06, 2006	33.26	33.27	32.56	32.86	4,423,931	-0.36(-1.09%)
Feb 03, 2006	32.48	33.60	31.87	33.22	6,530,125	+0.74(+2.27%)
Feb 02, 2006	33.99	34.58	32.32	32.48	5,920,899	-1.17(-3.47%)

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.