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 (%)
May 28, 2010	9.647	9.777	9.483	9.647	10,276,931	-0.02(-0.18%)
May 27, 2010	9.673	9.699	9.474	9.665	7,935,349	+0.30(+3.24%)
May 26, 2010	9.518	9.777	9.310	9.362	12,093,112	-0.04(-0.46%)
May 25, 2010	8.937	9.440	8.790	9.405	12,010,097	+0.17(+1.88%)
May 24, 2010	9.292	9.613	9.197	9.232	8,091,428	-0.16(-1.66%)
May 21, 2010	9.249	9.582	9.102	9.388	10,317,120	+0.07(+0.74%)
May 20, 2010	9.336	9.578	9.310	9.318	10,720,244	-0.45(-4.61%)
May 19, 2010	9.933	10.14	9.544	9.769	9,658,007	-0.22(-2.17%)
May 18, 2010	10.26	10.38	9.890	9.985	115	-0.10(-1.03%)
May 17, 2010	10.08	10.13	9.665	10.09	11,026,390	+0.05(+0.52%)
May 14, 2010	10.04	10.13	9.699	10.04	11,772,717	-0.20(-1.95%)
May 13, 2010	10.50	10.50	10.00	10.24	13,451,108	-0.32(-3.04%)
May 12, 2010	10.56	10.77	10.43	10.56	10,938,369	+0.04(+0.41%)
May 11, 2010	10.81	10.87	10.40	10.51	15,170,347	-0.08(-0.74%)
May 10, 2010	10.51	10.61	10.49	10.59	14,558,007	+0.91(+9.39%)
May 07, 2010	10.24	10.53	9.630	9.682	21,767,426	-0.63(-6.13%)
May 06, 2010	10.87	11.13	9.526	10.31	17,016,900	-0.72(-6.51%)
May 05, 2010	11.06	11.37	10.84	11.03	11,625,844	-0.31(-2.75%)
May 04, 2010	11.46	11.46	10.92	11.34	14,875,452	-0.25(-2.17%)

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.