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 24, 2011	6.564	6.668	6.460	6.469	5,421,743	-0.05(-0.80%)
May 23, 2011	6.582	6.738	6.521	6.521	5,581,664	-0.17(-2.59%)
May 20, 2011	6.538	6.764	6.521	6.694	10,563,639	+0.14(+2.11%)
May 19, 2011	6.599	6.651	6.495	6.556	6,689,685	+0.00(+0.00%)
May 18, 2011	6.590	6.677	6.521	6.556	8,085,357	-0.03(-0.53%)
May 17, 2011	6.564	6.660	6.495	6.590	9,502,529	+0.00(+0.00%)
May 16, 2011	6.538	6.664	6.538	6.590	6,157,369	+0.01(+0.13%)
May 13, 2011	6.651	6.651	6.556	6.582	6,259,218	-0.05(-0.78%)
May 12, 2011	6.512	6.660	6.460	6.634	6,635,214	+0.12(+1.86%)
May 11, 2011	6.746	6.781	6.504	6.512	10,789,319	-0.22(-3.22%)
May 10, 2011	6.772	6.928	6.720	6.729	6,203,384	-0.02(-0.26%)
May 09, 2011	6.859	6.898	6.712	6.746	6,778,345	-0.15(-2.14%)
May 06, 2011	7.058	7.075	6.859	6.894	6,743,536	-0.05(-0.75%)
May 05, 2011	6.876	7.119	6.824	6.945	8,505,662	+0.02(+0.25%)
May 04, 2011	6.712	6.937	6.703	6.928	10,307,251	+0.19(+2.83%)
May 03, 2011	6.859	6.894	6.712	6.738	6,848,724	-0.16(-2.26%)

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.