Indicators

PulteGroup (NY: PHM )

119.07 +0.41 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.22	34.83	34.21	34.78	2,857,531	+0.60(+1.75%)
Sep 27, 2019	34.55	34.55	34.03	34.18	2,134,619	-0.25(-0.72%)
Sep 26, 2019	34.70	34.83	34.37	34.43	1,695,101	-0.01(-0.03%)
Sep 25, 2019	34.42	34.51	34.09	34.44	3,321,543	+0.16(+0.47%)
Sep 24, 2019	34.00	34.57	33.98	34.27	2,840,358	+0.34(+1.01%)
Sep 23, 2019	33.87	34.10	33.84	33.93	1,925,924	-0.02(-0.06%)
Sep 20, 2019	33.94	34.02	33.59	33.95	3,986,528	+0.21(+0.62%)
Sep 19, 2019	33.30	33.89	33.30	33.74	3,948,158	+0.52(+1.58%)
Sep 18, 2019	33.60	33.75	32.83	33.22	5,668,350	-0.48(-1.41%)
Sep 17, 2019	33.40	33.89	33.40	33.69	3,572,498	+0.30(+0.91%)
Sep 16, 2019	33.40	33.63	33.11	33.39	3,964,596	-0.05(-0.14%)
Sep 13, 2019	33.38	33.72	33.18	33.44	5,557,118	+0.17(+0.51%)
Sep 12, 2019	33.20	33.47	33.02	33.27	2,973,914	+0.28(+0.86%)
Sep 11, 2019	32.90	33.01	32.62	32.98	3,056,085	+0.48(+1.49%)
Sep 10, 2019	32.94	32.94	32.39	32.50	3,972,681	-0.47(-1.44%)
Sep 09, 2019	32.81	33.17	32.71	32.97	3,504,190	+0.18(+0.55%)
Sep 06, 2019	32.63	33.00	32.63	32.79	2,608,032	+0.30(+0.93%)
Sep 05, 2019	32.78	32.87	32.18	32.49	2,581,292	-0.20(-0.61%)
Sep 04, 2019	32.40	32.80	32.22	32.69	2,629,767	+0.45(+1.38%)

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.