Indicators

PulteGroup (NY: PHM )

119.07 +0.41 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	6.686	6.807	6.426	6.452	14,179,453	-0.16(-2.36%)
Jan 30, 2012	6.625	6.660	6.521	6.608	10,899,468	-0.14(-2.05%)
Jan 27, 2012	6.703	6.868	6.625	6.746	9,761,321	-0.01(-0.13%)
Jan 26, 2012	6.989	7.197	6.677	6.755	13,039,812	-0.16(-2.38%)
Jan 25, 2012	6.712	6.954	6.653	6.919	16,205,372	+0.20(+2.96%)
Jan 24, 2012	6.348	6.755	6.322	6.720	12,869,127	+0.29(+4.58%)
Jan 23, 2012	6.599	6.712	6.313	6.426	20,647,296	-0.29(-4.38%)
Jan 20, 2012	7.015	7.032	6.660	6.720	15,049,631	-0.28(-3.96%)
Jan 19, 2012	6.902	7.058	6.807	6.997	19,867,348	+0.12(+1.76%)
Jan 18, 2012	6.478	7.023	6.417	6.876	26,261,422	+0.38(+5.87%)
Jan 17, 2012	6.686	6.729	6.391	6.495	14,813,301	-0.10(-1.57%)
Jan 13, 2012	6.460	6.634	6.417	6.599	13,208,978	-0.06(-0.91%)
Jan 12, 2012	6.703	6.729	6.443	6.660	13,438,694	-0.01(-0.13%)
Jan 11, 2012	6.374	6.712	6.365	6.668	24,098,536	+0.31(+4.90%)
Jan 10, 2012	6.409	6.582	6.305	6.357	14,206,797	+0.08(+1.24%)
Jan 09, 2012	6.192	6.322	6.088	6.279	9,597,832	+0.13(+2.11%)
Jan 06, 2012	6.123	6.305	6.071	6.149	15,662,457	+0.05(+0.85%)
Jan 05, 2012	5.629	6.131	5.586	6.097	16,807,190	+0.43(+7.65%)

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.