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 (%)
Feb 27, 2004	10.99	11.48	10.92	11.42	7,817,628	+0.55(+5.08%)
Feb 26, 2004	10.19	10.88	10.11	10.87	8,971,878	+0.68(+6.72%)
Feb 25, 2004	10.07	10.22	9.816	10.19	2,994,398	+0.13(+1.27%)
Feb 24, 2004	9.916	10.12	9.914	10.06	2,253,766	+0.14(+1.44%)
Feb 23, 2004	9.998	10.06	9.873	9.916	1,864,628	-0.02(-0.15%)
Feb 20, 2004	10.18	10.18	9.905	9.931	2,103,884	-0.20(-1.97%)
Feb 19, 2004	10.28	10.28	10.05	10.13	1,681,491	+0.03(+0.32%)
Feb 18, 2004	10.13	10.20	9.994	10.10	2,352,840	-0.15(-1.48%)
Feb 17, 2004	10.07	10.31	10.07	10.25	2,181,943	+0.29(+2.91%)
Feb 13, 2004	10.18	10.28	9.951	9.959	2,687,475	-0.22(-2.17%)
Feb 12, 2004	10.10	10.28	10.01	10.18	3,175,457	+0.10(+1.01%)
Feb 11, 2004	9.689	10.14	9.604	10.08	5,230,381	+0.39(+4.02%)
Feb 10, 2004	9.732	9.754	9.626	9.689	2,249,609	-0.04(-0.40%)
Feb 09, 2004	9.738	9.784	9.637	9.728	2,894,631	-0.00(-0.04%)
Feb 06, 2004	9.409	9.769	9.409	9.732	3,553,047	+0.35(+3.76%)
Feb 05, 2004	9.351	9.498	9.147	9.379	2,537,363	+0.03(+0.30%)
Feb 04, 2004	9.569	9.613	9.310	9.351	2,712,648	-0.23(-2.37%)
Feb 03, 2004	9.440	9.656	9.383	9.578	2,453,069	+0.15(+1.56%)

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.