Indicators

PulteGroup (NY: PHM )

118.66 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	14.15	14.56	14.05	14.37	8,594,356	-0.06(-0.42%)
Sep 27, 2013	14.68	14.75	14.32	14.43	11,381,683	-0.36(-2.41%)
Sep 26, 2013	14.99	15.03	14.70	14.79	7,288,599	-0.17(-1.16%)
Sep 25, 2013	15.07	15.24	14.70	14.97	8,602,310	+0.07(+0.47%)
Sep 24, 2013	14.64	15.20	14.50	14.90	13,494,035	+0.30(+2.09%)
Sep 23, 2013	14.91	14.92	14.41	14.59	10,539,703	-0.32(-2.16%)
Sep 20, 2013	15.33	15.35	14.78	14.91	14,480,168	-0.39(-2.56%)
Sep 19, 2013	15.67	15.96	15.24	15.31	13,340,801	-0.27(-1.73%)
Sep 18, 2013	14.77	15.72	14.46	15.57	17,602,082	+0.81(+5.47%)
Sep 17, 2013	14.88	15.07	14.68	14.77	6,956,255	-0.12(-0.82%)
Sep 16, 2013	14.85	15.07	14.35	14.89	19,445,834	+0.54(+3.75%)
Sep 13, 2013	14.36	14.49	14.14	14.35	5,430,959	-0.01(-0.06%)
Sep 12, 2013	14.37	14.98	14.32	14.36	10,716,613	-0.05(-0.36%)
Sep 11, 2013	14.13	14.55	14.12	14.41	8,644,326	+0.26(+1.84%)
Sep 10, 2013	14.52	14.52	14.15	14.15	11,551,327	-0.30(-2.04%)
Sep 09, 2013	13.47	14.55	13.47	14.45	18,429,252	+1.01(+7.50%)
Sep 06, 2013	13.55	13.75	13.33	13.44	10,519,683	+0.19(+1.44%)
Sep 05, 2013	13.37	13.44	13.15	13.25	8,694,641	-0.06(-0.46%)
Sep 04, 2013	13.38	13.57	13.23	13.31	11,549,453	-0.06(-0.45%)

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.