Indicators

PulteGroup (NY: PHM )

116.99 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	43.00	44.20	42.36	43.60	3,229,224	+1.13(+2.66%)
Feb 25, 2021	44.93	44.94	42.08	42.47	3,147,467	-2.88(-6.35%)
Feb 24, 2021	44.17	45.43	42.96	45.35	2,927,219	+0.97(+2.18%)
Feb 23, 2021	43.78	44.46	42.62	44.38	2,992,710	+0.46(+1.06%)
Feb 22, 2021	44.62	45.02	43.91	43.92	2,099,819	-0.92(-2.05%)
Feb 19, 2021	44.45	45.05	44.27	44.84	2,367,291	+0.89(+2.02%)
Feb 18, 2021	44.71	45.10	43.79	43.95	3,374,314	-0.68(-1.52%)
Feb 17, 2021	44.59	45.35	43.90	44.63	3,051,940	-0.48(-1.07%)
Feb 16, 2021	47.02	47.02	44.90	45.11	3,683,026	-1.75(-3.73%)
Feb 12, 2021	47.61	48.00	46.57	46.86	2,160,265	-1.00(-2.08%)
Feb 11, 2021	48.07	48.42	47.62	47.85	2,938,817	+0.15(+0.30%)
Feb 10, 2021	47.63	48.21	46.68	47.71	2,782,538	+0.15(+0.33%)
Feb 09, 2021	47.74	47.74	46.61	47.55	1,854,977	-0.06(-0.12%)
Feb 08, 2021	46.86	47.75	46.41	47.61	2,595,721	+1.09(+2.35%)
Feb 05, 2021	45.86	46.53	45.24	46.52	3,496,568	+1.00(+2.19%)
Feb 04, 2021	44.81	46.06	44.13	45.52	2,356,839	+0.72(+1.60%)
Feb 03, 2021	44.35	45.13	44.03	44.81	3,566,968	+0.38(+0.85%)
Feb 02, 2021	43.59	44.78	42.80	44.43	3,038,476	+1.16(+2.68%)

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.