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 28, 2005	17.02	17.02	16.56	16.89	7,414,865	-0.13(-0.76%)
Feb 25, 2005	16.06	17.10	15.96	17.02	12,452,872	+1.12(+7.04%)
Feb 24, 2005	14.70	15.95	14.66	15.90	9,185,269	+1.30(+8.91%)
Feb 23, 2005	14.69	14.81	14.29	14.60	4,393,908	+0.13(+0.88%)
Feb 22, 2005	15.05	15.05	14.47	14.47	4,014,008	-0.58(-3.85%)
Feb 18, 2005	15.07	15.11	14.73	15.05	3,290,928	-0.16(-1.07%)
Feb 17, 2005	15.13	15.41	15.13	15.22	3,328,802	+0.05(+0.31%)
Feb 16, 2005	15.05	15.19	14.74	15.17	4,569,655	+0.34(+2.28%)
Feb 15, 2005	14.80	14.87	14.53	14.83	5,099,668	-0.03(-0.19%)
Feb 14, 2005	15.13	15.24	14.80	14.86	4,260,886	-0.27(-1.82%)
Feb 11, 2005	14.61	15.17	14.51	15.13	7,704,697	-0.27(-1.77%)
Feb 10, 2005	15.31	15.42	15.06	15.41	3,072,918	+0.10(+0.64%)
Feb 09, 2005	15.56	15.63	15.31	15.31	3,282,845	-0.25(-1.59%)
Feb 08, 2005	15.31	15.58	15.19	15.56	3,668,287	+0.40(+2.63%)
Feb 07, 2005	15.29	15.42	14.97	15.16	5,133,617	-0.15(-1.00%)
Feb 04, 2005	14.47	15.34	14.45	15.31	6,919,725	+0.95(+6.60%)
Feb 03, 2005	14.62	14.89	14.29	14.36	7,116,025	-0.41(-2.80%)
Feb 02, 2005	14.72	14.86	14.54	14.78	4,151,881	+0.10(+0.69%)

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.