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 (%)
Dec 29, 2006	28.73	29.14	28.64	28.68	2,312,656	-0.05(-0.18%)
Dec 28, 2006	28.79	29.28	28.41	28.73	1,929,869	-0.15(-0.51%)
Dec 27, 2006	28.45	29.08	28.45	28.88	1,717,979	+0.43(+1.52%)
Dec 26, 2006	27.90	28.46	27.77	28.45	1,554,472	+0.49(+1.77%)
Dec 22, 2006	27.94	28.11	27.71	27.95	1,309,904	-0.08(-0.28%)
Dec 21, 2006	28.21	28.38	27.88	28.03	1,617,866	-0.21(-0.74%)
Dec 20, 2006	28.23	28.65	28.10	28.24	1,486,344	+0.05(+0.18%)
Dec 19, 2006	28.32	28.32	27.72	28.19	3,016,915	-0.33(-1.15%)
Dec 18, 2006	28.78	28.94	28.42	28.52	1,936,105	-0.27(-0.93%)
Dec 15, 2006	28.75	29.17	28.70	28.79	3,030,771	+0.03(+0.12%)
Dec 14, 2006	28.99	29.39	28.65	28.75	2,273,280	-0.29(-0.98%)
Dec 13, 2006	28.84	29.49	28.80	29.04	2,566,115	+0.37(+1.30%)
Dec 12, 2006	29.10	29.16	28.34	28.67	3,016,337	-0.33(-1.14%)
Dec 11, 2006	28.86	29.40	28.82	28.99	1,457,823	+0.13(+0.45%)
Dec 08, 2006	29.42	29.77	28.63	28.86	3,075,228	-0.56(-1.91%)
Dec 07, 2006	30.09	30.09	29.20	29.43	3,677,179	-0.71(-2.36%)
Dec 06, 2006	29.67	30.58	29.67	30.14	5,499,660	+0.72(+2.44%)
Dec 05, 2006	28.99	29.74	28.89	29.42	3,144,395	+0.54(+1.86%)
Dec 04, 2006	29.36	29.44	28.67	28.88	2,900,058	-0.39(-1.33%)

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.