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, 2007	25.97	26.15	25.38	25.60	4,297,605	-0.32(-1.24%)
Feb 27, 2007	26.58	26.58	25.70	25.92	4,052,691	-1.12(-4.13%)
Feb 26, 2007	26.89	27.24	26.82	27.04	2,710,219	+0.03(+0.13%)
Feb 23, 2007	27.72	27.72	26.86	27.00	3,201,322	-0.36(-1.30%)
Feb 22, 2007	27.81	28.09	27.04	27.36	2,902,367	-0.30(-1.10%)
Feb 21, 2007	27.94	27.94	27.27	27.66	2,516,694	-0.38(-1.36%)
Feb 20, 2007	28.00	28.55	27.90	28.04	1,762,667	+0.03(+0.12%)
Feb 16, 2007	28.15	28.15	27.50	28.01	1,824,328	-0.22(-0.77%)
Feb 15, 2007	28.01	28.48	27.99	28.22	3,056,983	+0.22(+0.77%)
Feb 14, 2007	27.87	28.35	27.70	28.01	2,149,192	+0.13(+0.47%)
Feb 13, 2007	27.78	28.08	27.58	27.88	2,652,409	+0.27(+0.97%)
Feb 12, 2007	27.89	29.19	27.34	27.61	2,753,468	-0.28(-0.99%)
Feb 09, 2007	29.12	29.15	27.63	27.89	3,252,822	-0.70(-2.45%)
Feb 08, 2007	29.25	29.25	28.35	28.59	3,392,889	-0.69(-2.37%)
Feb 07, 2007	29.44	29.67	29.05	29.28	2,036,333	-0.34(-1.14%)
Feb 06, 2007	29.79	29.95	29.31	29.62	2,429,397	-0.17(-0.58%)
Feb 05, 2007	30.41	30.41	29.51	29.79	3,766,553	-0.61(-1.99%)
Feb 02, 2007	29.42	30.71	29.26	30.40	4,932,235	+1.02(+3.48%)

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.