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 (%)
Feb 28, 2017	20.22	20.33	20.08	20.20	7,469,249	-0.05(-0.23%)
Feb 27, 2017	19.83	20.30	19.83	20.24	7,139,003	+0.34(+1.70%)
Feb 24, 2017	19.72	19.94	19.54	19.90	5,442,927	+0.12(+0.60%)
Feb 23, 2017	19.95	19.96	19.69	19.78	4,089,903	-0.10(-0.51%)
Feb 22, 2017	20.09	20.09	19.81	19.89	7,646,724	+0.09(+0.46%)
Feb 21, 2017	19.70	19.83	19.59	19.79	4,742,349	+0.19(+0.98%)
Feb 17, 2017		19.60	19.60	19.60	0	+0.05(+0.28%)
Feb 16, 2017	19.79	19.92	19.53	19.55	4,069,183	-0.27(-1.34%)
Feb 15, 2017	19.60	19.88	19.51	19.81	4,750,387	+0.13(+0.65%)
Feb 14, 2017	19.96	20.04	19.60	19.68	4,745,072	-0.03(-0.14%)
Feb 13, 2017	19.88	19.92	19.70	19.71	3,402,715	-0.09(-0.46%)
Feb 10, 2017	19.66	19.87	19.60	19.80	3,856,515	+0.20(+1.03%)
Feb 09, 2017	19.51	19.65	19.35	19.60	3,625,360	+0.12(+0.61%)
Feb 08, 2017	19.36	19.57	19.29	19.48	4,534,880	+0.02(+0.09%)
Feb 07, 2017	19.80	19.80	19.36	19.46	5,462,070	-0.04(-0.19%)
Feb 06, 2017	19.57	19.64	19.40	19.50	5,072,203	-0.09(-0.47%)
Feb 03, 2017	19.61	19.74	19.40	19.59	4,876,537	+0.12(+0.61%)
Feb 02, 2017	19.46	19.70	19.32	19.47	6,073,135	+0.05(+0.24%)

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.