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 (%)
May 29, 2009	7.630	7.872	7.456	7.621	10,780,361	+0.11(+1.50%)
May 28, 2009	8.348	8.357	7.309	7.508	21,764,444	-0.63(-7.77%)
May 27, 2009	8.348	8.695	8.106	8.141	11,354,328	-0.18(-2.19%)
May 26, 2009	8.097	8.435	7.933	8.322	10,927,026	+0.22(+2.67%)
May 22, 2009	8.141	8.201	7.794	8.106	7,666,940	+0.10(+1.19%)
May 21, 2009	8.123	8.236	7.820	8.011	11,400,372	-0.45(-5.32%)
May 20, 2009	8.799	9.145	8.158	8.461	15,236,028	-0.23(-2.59%)
May 19, 2009	8.799	9.059	8.509	8.686	13,367,054	-0.23(-2.62%)
May 18, 2009	8.608	8.981	8.418	8.920	12,759,074	+0.58(+6.96%)
May 15, 2009	8.626	8.781	8.210	8.340	11,146,222	-0.10(-1.23%)
May 14, 2009	8.556	8.864	8.227	8.444	13,583,482	-0.10(-1.22%)
May 13, 2009	9.085	9.085	8.457	8.548	12,347,594	-0.73(-7.84%)
May 12, 2009	9.795	9.890	8.942	9.275	12,094,964	-0.45(-4.63%)
May 11, 2009	9.682	9.933	9.422	9.725	8,747,395	-0.21(-2.09%)
May 08, 2009	9.595	9.994	9.240	9.933	12,458,346	+0.49(+5.23%)
May 07, 2009	10.02	10.04	9.093	9.440	14,982,684	-0.36(-3.63%)
May 06, 2009	10.45	10.53	9.093	9.795	33,523,366	-0.77(-7.30%)
May 05, 2009	10.52	10.74	10.24	10.57	12,410,686	-0.03(-0.25%)
May 04, 2009	9.951	10.61	9.743	10.59	9,314,248	+0.94(+9.78%)

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.