Indicators

PulteGroup (NY: PHM )

111.58 +0.16 (+0.14%)

Streaming Delayed Price Updated: 1:45 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	5.564	5.683	5.526	5.623	3,011,026	+0.06(+1.05%)
Feb 27, 2002	5.651	5.656	5.363	5.564	6,334,748	+0.04(+0.71%)
Feb 26, 2002	5.440	5.550	5.420	5.525	877,580	+0.23(+4.38%)
Feb 25, 2002	5.093	5.299	5.093	5.294	2,960,680	+0.23(+4.46%)
Feb 22, 2002	5.109	5.120	4.981	5.067	2,261,387	-0.07(-1.33%)
Feb 21, 2002	5.132	5.222	5.022	5.135	2,915,415	+0.00(+0.06%)
Feb 20, 2002	5.239	5.266	5.029	5.132	2,795,325	-0.12(-2.37%)
Feb 19, 2002	5.263	5.303	5.212	5.257	3,124,187	-0.01(-0.12%)
Feb 18, 2002	5.304	5.304	5.229	5.263	2,663,226	+0.00(+0.00%)
Feb 15, 2002	5.304	5.304	5.229	5.263	2,663,226	-0.02(-0.31%)
Feb 14, 2002	5.212	5.355	5.212	5.279	3,032,272	+0.06(+1.08%)
Feb 13, 2002	5.212	5.286	5.169	5.223	2,513,114	+0.06(+1.09%)
Feb 12, 2002	5.081	5.192	5.081	5.167	2,532,051	+0.09(+1.68%)
Feb 11, 2002	4.950	5.104	4.930	5.081	2,412,885	+0.13(+2.65%)
Feb 08, 2002	4.980	5.077	4.874	4.950	1,930,215	-0.04(-0.76%)
Feb 07, 2002	5.066	5.093	4.915	4.988	2,178,709	-0.08(-1.62%)
Feb 06, 2002	5.170	5.222	5.040	5.071	2,015,202	-0.10(-1.86%)
Feb 05, 2002	5.142	5.215	5.039	5.167	3,542,193	+0.01(+0.15%)
Feb 04, 2002	5.109	5.190	5.067	5.159	1,908,507	+0.10(+1.90%)

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.