Indicators

PulteGroup (NY: PHM )

116.38 -1.30 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.22	24.27	23.21	23.30	4,090,658	-0.92(-3.79%)
Apr 27, 2007	24.92	25.02	24.09	24.21	4,635,820	-0.74(-2.98%)
Apr 26, 2007	24.16	25.27	24.08	24.96	5,979,012	+0.80(+3.30%)
Apr 25, 2007	24.39	24.41	23.71	24.16	2,801,281	+0.07(+0.29%)
Apr 24, 2007	24.30	24.40	23.56	24.09	2,460,055	-0.12(-0.50%)
Apr 23, 2007	24.59	24.79	23.99	24.21	2,892,640	-0.38(-1.55%)
Apr 20, 2007	24.46	24.71	24.31	24.59	4,625,968	+0.62(+2.60%)
Apr 19, 2007	23.92	24.65	23.65	23.97	4,470,766	-0.23(-0.97%)
Apr 18, 2007	23.11	24.33	22.67	24.21	6,039,158	+1.10(+4.76%)
Apr 17, 2007	22.95	23.21	22.86	23.11	3,389,595	+0.50(+2.22%)
Apr 16, 2007	22.51	22.69	22.31	22.60	3,779,651	+0.29(+1.32%)
Apr 13, 2007	22.66	22.77	22.18	22.31	2,961,570	-0.40(-1.75%)
Apr 12, 2007	22.14	22.74	21.79	22.71	4,004,381	+0.56(+2.54%)
Apr 11, 2007	22.66	22.67	21.94	22.14	4,145,514	-0.59(-2.59%)
Apr 10, 2007	23.12	23.32	22.59	22.73	3,354,318	-0.56(-2.42%)
Apr 09, 2007	23.35	23.60	22.99	23.30	3,196,431	-0.04(-0.19%)
Apr 05, 2007	22.91	23.46	22.80	23.34	2,491,867	+0.36(+1.58%)
Apr 04, 2007	23.19	23.20	22.80	22.98	4,138,948	-0.19(-0.82%)
Apr 03, 2007	22.94	23.56	22.82	23.17	2,768,767	+0.36(+1.60%)

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.