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 (%)
Apr 29, 2011	7.110	7.231	7.023	7.041	8,848,059	-0.10(-1.33%)
Apr 28, 2011	7.084	7.309	7.015	7.136	20,001,808	+0.23(+3.26%)
Apr 27, 2011	6.781	6.928	6.746	6.911	10,027,859	+0.16(+2.44%)
Apr 26, 2011	6.798	6.820	6.703	6.746	10,773,352	-0.01(-0.13%)
Apr 25, 2011	6.703	6.859	6.694	6.755	8,785,473	+0.02(+0.26%)
Apr 21, 2011	7.110	7.127	6.725	6.738	12,227,525	-0.32(-4.54%)
Apr 20, 2011	7.266	7.266	6.989	7.058	10,726,472	-0.08(-1.09%)
Apr 19, 2011	6.816	7.162	6.816	7.136	13,458,029	+0.35(+5.10%)
Apr 18, 2011	6.668	6.902	6.625	6.790	7,744,021	+0.02(+0.26%)
Apr 15, 2011	6.694	6.772	6.634	6.772	5,579,078	+0.14(+2.09%)
Apr 14, 2011	6.616	6.660	6.556	6.634	4,330,100	-0.03(-0.39%)
Apr 13, 2011	6.686	6.764	6.599	6.660	5,766,038	-0.01(-0.19%)
Apr 12, 2011	6.668	6.798	6.647	6.673	7,594,876	-0.06(-0.96%)
Apr 11, 2011	6.781	6.781	6.677	6.738	6,358,768	-0.03(-0.51%)
Apr 08, 2011	6.807	6.919	6.720	6.772	9,414,742	+0.03(+0.39%)
Apr 07, 2011	6.582	6.833	6.547	6.746	12,008,152	+0.17(+2.63%)
Apr 06, 2011	6.460	6.582	6.413	6.573	7,970,783	+0.14(+2.15%)
Apr 05, 2011	6.192	6.512	6.131	6.435	10,460,250	+0.09(+1.36%)
Apr 04, 2011	6.478	6.495	6.339	6.348	5,516,865	-0.13(-2.01%)

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.