Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	29.58	29.81	29.46	29.74	3,156,231	+0.12(+0.41%)
Apr 29, 2019	29.71	29.78	29.46	29.62	3,686,227	-0.12(-0.41%)
Apr 26, 2019	30.07	30.10	29.71	29.74	3,470,904	-0.20(-0.66%)
Apr 25, 2019	29.53	30.15	29.18	29.94	4,618,386	-0.18(-0.60%)
Apr 24, 2019	30.01	30.20	29.45	30.12	3,708,303	+0.48(+1.63%)
Apr 23, 2019	29.07	29.98	28.85	29.63	7,497,162	+1.07(+3.74%)
Apr 22, 2019	28.70	29.01	28.50	28.57	4,842,775	-0.16(-0.56%)
Apr 18, 2019	28.35	28.92	28.35	28.73	3,508,247	+0.33(+1.17%)
Apr 17, 2019	28.24	28.51	28.17	28.40	2,882,091	+0.26(+0.94%)
Apr 16, 2019	28.05	28.19	27.83	28.13	2,994,275	+0.25(+0.88%)
Apr 15, 2019	27.85	27.96	27.59	27.89	2,222,427	+0.10(+0.37%)
Apr 12, 2019	27.84	27.92	27.62	27.78	2,643,748	-0.02(-0.07%)
Apr 11, 2019	27.41	27.89	27.39	27.80	3,529,500	+0.46(+1.69%)
Apr 10, 2019	27.25	27.51	27.00	27.34	2,294,710	+0.33(+1.23%)
Apr 09, 2019	27.21	27.44	26.92	27.01	3,161,199	-0.25(-0.90%)
Apr 08, 2019	27.28	27.43	27.05	27.25	2,931,802	-0.10(-0.38%)
Apr 05, 2019	27.03	27.44	26.95	27.36	2,817,028	+0.33(+1.22%)
Apr 04, 2019	26.19	27.04	26.19	27.03	3,688,178	+0.78(+2.95%)
Apr 03, 2019	26.37	26.60	26.04	26.25	3,220,910	+0.00(+0.00%)
Apr 02, 2019	26.40	26.40	25.94	26.25	2,703,567	-0.11(-0.43%)
Apr 01, 2019	26.52	26.52	25.86	26.36	3,443,886	-0.07(-0.25%)
Mar 29, 2019	26.93	27.18	26.39	26.43	3,505,814	-0.32(-1.20%)
Mar 28, 2019	27.26	27.32	26.75	26.75	6,629,845	-0.45(-1.67%)
Mar 27, 2019	26.36	27.31	26.29	27.21	8,551,071	+1.32(+5.11%)
Mar 26, 2019	25.76	25.93	25.53	25.88	3,025,493	+0.16(+0.62%)
Mar 25, 2019	25.01	25.78	24.91	25.72	3,651,731	+0.60(+2.37%)
Mar 22, 2019	24.82	25.48	24.72	25.13	4,943,896	+0.26(+1.06%)
Mar 21, 2019	24.45	25.13	24.29	24.86	5,243,584	+0.47(+1.94%)
Mar 20, 2019	24.67	24.95	23.86	24.39	7,286,622	-0.42(-1.68%)
Mar 19, 2019	25.22	25.46	24.75	24.80	4,941,031	-0.41(-1.61%)
Mar 18, 2019	25.40	25.55	25.14	25.21	5,045,949	-0.19(-0.74%)
Mar 15, 2019	25.65	25.91	25.34	25.40	4,655,413	-0.21(-0.81%)
Mar 14, 2019	25.89	25.93	25.46	25.61	3,694,524	-0.30(-1.17%)
Mar 13, 2019	26.41	26.51	25.78	25.91	3,615,738	-0.46(-1.75%)
Mar 12, 2019	26.62	26.68	26.06	26.37	2,830,887	-0.18(-0.67%)
Mar 11, 2019	25.98	26.59	25.98	26.55	2,755,783	+0.58(+2.25%)
Mar 08, 2019	25.90	26.24	25.80	25.97	4,074,526	+0.05(+0.18%)
Mar 07, 2019	25.30	26.20	25.14	25.92	5,283,090	+0.72(+2.84%)
Mar 06, 2019	25.36	25.75	25.19	25.20	4,454,714	-0.10(-0.41%)
Mar 05, 2019	26.05	26.10	25.29	25.31	6,033,573	-0.75(-2.89%)
Mar 04, 2019	25.28	26.17	25.28	26.06	5,530,191	+0.89(+3.52%)
Mar 01, 2019	25.63	25.69	24.80	25.18	6,103,823	-0.24(-0.96%)
Feb 28, 2019	25.23	25.68	25.02	25.42	5,248,793	-0.08(-0.33%)
Feb 27, 2019	25.86	26.11	25.27	25.51	4,941,886	-0.33(-1.28%)
Feb 26, 2019	25.80	26.08	25.48	25.84	4,302,310	-0.11(-0.44%)
Feb 25, 2019	26.45	26.47	25.93	25.95	5,615,993	-0.40(-1.50%)
Feb 22, 2019	26.14	26.55	25.88	26.34	4,455,510	+0.36(+1.38%)
Feb 21, 2019	25.41	26.04	25.35	25.99	6,243,444	+0.43(+1.69%)
Feb 20, 2019	25.45	25.67	25.29	25.55	5,299,154	+0.09(+0.37%)
Feb 19, 2019	25.52	25.84	25.33	25.46	4,432,279	-0.08(-0.29%)
Feb 15, 2019	25.43	25.74	25.28	25.53	3,632,575	+0.20(+0.78%)
Feb 14, 2019	25.12	25.53	25.01	25.34	3,609,216	-0.26(-1.03%)
Feb 13, 2019	25.71	25.81	25.16	25.60	4,327,038	-0.11(-0.44%)
Feb 12, 2019	25.10	25.93	25.03	25.71	8,439,539	+0.76(+3.06%)
Feb 11, 2019	25.14	25.23	24.87	24.95	3,997,447	-0.10(-0.41%)
Feb 08, 2019	24.84	25.26	24.75	25.05	3,675,060	-0.26(-1.04%)
Feb 07, 2019	24.75	25.37	24.74	25.32	3,969,411	+0.40(+1.59%)
Feb 06, 2019	25.58	25.69	24.87	24.92	5,713,390	-0.83(-3.22%)
Feb 05, 2019	25.21	25.77	25.18	25.75	4,427,066	+0.53(+2.09%)
Feb 04, 2019	25.72	25.83	25.03	25.22	5,395,201	-0.53(-2.05%)

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.

PulteGroup (NY: PHM )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

PulteGroup (NY: PHM )

Historical Prices

Sections

Services