Indicators

PulteGroup (NY: PHM )

117.68 +0.69 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	15.60	15.88	15.44	15.45	5,830,467	-0.18(-1.15%)
Feb 26, 2016	15.67	15.83	15.54	15.63	4,650,450	+0.04(+0.29%)
Feb 25, 2016	15.38	15.59	15.31	15.58	5,253,843	+0.22(+1.40%)
Feb 24, 2016	15.22	15.44	15.07	15.37	7,119,512	-0.04(-0.29%)
Feb 23, 2016	15.41	15.53	15.20	15.41	6,145,905	-0.04(-0.29%)
Feb 22, 2016	15.04	15.46	15.01	15.46	5,490,140	+0.59(+3.99%)
Feb 19, 2016	14.81	15.01	14.66	14.86	4,699,409	-0.06(-0.42%)
Feb 18, 2016	14.96	15.02	14.61	14.93	5,409,461	+0.00(+0.00%)
Feb 17, 2016	15.10	15.18	14.75	14.93	4,966,893	-0.05(-0.36%)
Feb 16, 2016	14.59	14.99	14.39	14.98	6,198,678	+0.59(+4.12%)
Feb 12, 2016	13.97	14.39	14.39	14.39	6,059,496	+0.58(+4.23%)
Feb 11, 2016	14.42	14.48	13.67	13.80	8,329,262	-0.89(-6.06%)
Feb 10, 2016	14.57	14.92	14.26	14.69	6,533,062	+0.31(+2.19%)
Feb 09, 2016	13.97	14.46	13.93	14.38	7,039,522	+0.19(+1.33%)
Feb 08, 2016	14.36	14.55	14.00	14.19	8,098,257	-0.40(-2.71%)
Feb 05, 2016	14.85	15.03	14.41	14.58	6,879,165	-0.27(-1.81%)
Feb 04, 2016	14.71	15.24	14.71	14.85	7,351,312	+0.13(+0.92%)
Feb 03, 2016	14.75	14.81	14.32	14.72	6,407,139	+0.18(+1.24%)
Feb 02, 2016	14.66	14.98	14.48	14.54	8,230,687	-0.30(-2.00%)

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.