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 27, 2009	8.028	8.548	7.846	7.950	0	-0.33(-3.97%)
Feb 26, 2009	8.660	8.911	8.227	8.279	9,357,018	-0.27(-3.14%)
Feb 25, 2009	8.513	8.816	8.054	8.548	12,202,935	-0.03(-0.30%)
Feb 24, 2009	7.820	8.972	7.751	8.574	12,667,632	+0.99(+13.01%)
Feb 23, 2009	7.682	7.967	7.456	7.586	10,560,233	+0.04(+0.57%)
Feb 20, 2009	7.257	16.16	7.145	7.543	0	-0.02(-0.23%)
Feb 19, 2009	8.374	8.496	7.552	7.560	12,811,852	-0.68(-8.20%)
Feb 18, 2009	8.799	8.851	8.063	8.236	9,311,429	-0.36(-4.13%)
Feb 17, 2009	8.842	9.076	8.478	8.591	13,600,500	-0.74(-7.89%)
Feb 13, 2009	9.024	9.492	8.807	9.327	8,772,734	+0.19(+2.09%)
Feb 12, 2009	9.059	9.240	8.444	9.136	14,149,872	-0.31(-3.30%)
Feb 11, 2009	8.998	9.751	8.582	9.448	15,860,843	+0.61(+6.96%)
Feb 10, 2009	9.786	10.22	8.669	8.833	15,452,971	-1.00(-10.21%)
Feb 09, 2009	10.69	10.69	9.647	9.838	17,551,440	-0.85(-7.94%)
Feb 06, 2009	9.613	11.14	9.561	10.69	0	+0.92(+9.40%)
Feb 05, 2009	9.180	9.968	9.111	9.769	13,461,561	+0.39(+4.16%)
Feb 04, 2009	9.561	9.751	9.145	9.379	8,613,413	-0.08(-0.82%)
Feb 03, 2009	8.868	9.604	8.825	9.457	8,399,396	+0.59(+6.64%)

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.