Skip to main content

PulteGroup (NY: PHM )

119.99 +1.98 (+1.68%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 18.59 18.60 18.13 18.34 11,581,984 -0.26(-1.41%)
Feb 27, 2014 18.55 18.61 18.25 18.60 12,401,494 +0.04(+0.19%)
Feb 26, 2014 18.08 18.91 17.91 18.56 14,457,213 +0.50(+2.76%)
Feb 25, 2014 17.80 18.24 17.63 18.06 8,361,543 +0.23(+1.27%)
Feb 24, 2014 17.80 17.91 17.60 17.84 10,052,296 +0.04(+0.25%)
Feb 21, 2014 17.51 17.89 17.37 17.79 11,081,447 +0.31(+1.75%)
Feb 20, 2014 17.22 17.51 16.99 17.49 12,169,971 +0.31(+1.83%)
Feb 19, 2014 17.25 17.45 17.08 17.17 6,878,340 -0.11(-0.66%)
Feb 18, 2014 17.56 17.67 17.05 17.29 7,407,276 -0.20(-1.15%)
Feb 14, 2014 17.30 17.49 17.49 17.49 6,223,265 +0.17(+1.01%)
Feb 13, 2014 17.07 17.34 16.91 17.31 5,936,985 +0.19(+1.12%)
Feb 12, 2014 17.24 17.33 17.05 17.12 5,730,287 -0.06(-0.36%)
Feb 11, 2014 16.86 17.23 16.77 17.18 9,533,193 +0.28(+1.65%)
Feb 10, 2014 17.28 17.39 16.83 16.90 11,073,985 -0.39(-2.27%)
Feb 07, 2014 17.66 17.70 17.16 17.30 11,487,533 -0.29(-1.64%)
Feb 06, 2014 17.12 17.73 17.11 17.58 8,948,863 +0.56(+3.28%)
Feb 05, 2014 17.16 17.23 16.77 17.02 10,423,339 -0.33(-1.91%)
Feb 04, 2014 17.23 17.56 17.04 17.36 9,772,497 +0.16(+0.91%)
Feb 03, 2014 18.04 18.04 17.00 17.20 12,693,197 -0.55(-3.10%)
Jan 31, 2014 17.35 18.15 17.23 17.75 16,465,137 +0.48(+2.78%)
Jan 30, 2014 17.74 18.15 16.91 17.27 14,387,202 +0.30(+1.75%)
Jan 29, 2014 16.75 17.11 16.64 16.97 11,209,670 -0.02(-0.10%)
Jan 28, 2014 16.54 17.07 16.51 16.99 10,158,698 +0.65(+3.96%)
Jan 27, 2014 16.50 16.89 15.91 16.34 9,123,383 -0.11(-0.69%)
Jan 24, 2014 17.00 17.05 16.38 16.46 8,019,178 -0.71(-4.12%)
Jan 23, 2014 16.99 17.19 16.82 17.16 5,344,883 +0.02(+0.10%)
Jan 22, 2014 16.79 17.24 16.68 17.15 6,321,674 +0.38(+2.24%)
Jan 21, 2014 16.98 17.04 16.62 16.77 5,643,291 -0.14(-0.83%)
Jan 17, 2014 17.18 16.91 16.91 16.91 5,202,215 -0.29(-1.68%)
Jan 16, 2014 16.97 17.26 16.71 17.20 6,168,380 +0.19(+1.13%)
Jan 15, 2014 17.05 17.16 16.89 17.01 5,078,816 -0.04(-0.26%)
Jan 14, 2014 17.06 17.17 16.82 17.05 5,944,751 +0.10(+0.62%)
Jan 13, 2014 17.47 17.48 16.82 16.95 10,030,390 -0.66(-3.77%)
Jan 10, 2014 17.23 17.85 17.20 17.61 13,034,545 +0.32(+1.87%)
Jan 09, 2014 17.36 17.38 17.01 17.29 5,955,929 +0.01(+0.05%)
Jan 08, 2014 17.04 17.39 16.91 17.28 9,976,071 +0.21(+1.23%)
Jan 07, 2014 17.53 17.55 17.02 17.07 8,236,042 -0.26(-1.51%)
Jan 06, 2014 17.59 17.69 17.22 17.33 7,510,786 -0.17(-1.00%)
Jan 03, 2014 17.58 17.80 17.45 17.51 4,255,166 -0.03(-0.20%)
Jan 02, 2014 17.69 17.77 17.35 17.54 6,427,646 -0.25(-1.42%)
Dec 31, 2013 17.68 17.79 17.79 17.79 7,020,849 +0.21(+1.19%)
Dec 30, 2013 17.54 17.74 17.45 17.58 6,338,202 +0.05(+0.30%)
Dec 27, 2013 17.45 17.68 17.31 17.53 5,052,157 +0.08(+0.45%)
Dec 26, 2013 17.34 17.75 17.25 17.45 7,162,378 +0.22(+1.27%)
Dec 24, 2013 17.23 17.49 16.88 17.23 5,539,547 +0.02(+0.10%)
Dec 23, 2013 16.45 17.26 16.40 17.22 13,062,944 +0.95(+5.85%)
Dec 20, 2013 16.03 16.42 15.97 16.26 10,729,179 +0.32(+2.03%)
Dec 19, 2013 16.26 16.27 15.88 15.94 6,473,962 -0.14(-0.87%)
Dec 18, 2013 16.06 16.37 15.57 16.08 17,972,550 +0.34(+2.16%)
Dec 17, 2013 15.76 15.81 15.42 15.74 6,541,507 -0.03(-0.22%)
Dec 16, 2013 15.77 16.05 15.76 15.78 4,985,660 +0.07(+0.44%)
Dec 13, 2013 15.77 15.93 15.64 15.71 5,217,306 -0.03(-0.17%)
Dec 12, 2013 15.72 15.85 15.58 15.73 4,826,458 -0.01(-0.06%)
Dec 11, 2013 16.04 16.04 15.59 15.74 7,794,184 -0.31(-1.95%)
Dec 10, 2013 16.11 16.52 16.01 16.05 6,060,194 +0.09(+0.55%)
Dec 09, 2013 15.87 16.23 15.85 15.97 6,919,980 +0.13(+0.83%)
Dec 06, 2013 15.90 16.09 15.75 15.84 8,984,243 +0.17(+1.06%)
Dec 05, 2013 15.89 15.96 15.54 15.67 9,519,170 -0.31(-1.96%)
Dec 04, 2013 15.84 16.19 15.61 15.98 9,106,658 -0.07(-0.43%)
Dec 03, 2013 15.98 16.19 15.85 16.05 8,123,765 -0.06(-0.38%)
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.