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 27, 2015	19.99	20.13	19.84	19.93	3,688,146	-0.09(-0.44%)
Feb 26, 2015	20.18	20.25	19.80	20.02	4,517,443	-0.24(-1.18%)
Feb 25, 2015	20.55	20.63	20.15	20.26	4,265,698	-0.27(-1.33%)
Feb 24, 2015	20.25	20.64	20.08	20.54	7,348,889	+0.58(+2.92%)
Feb 23, 2015	20.08	20.23	19.72	19.95	4,086,430	-0.15(-0.75%)
Feb 20, 2015	20.01	20.14	19.84	20.10	3,664,240	+0.04(+0.18%)
Feb 19, 2015	20.11	20.30	19.99	20.07	3,516,137	+0.00(+0.00%)
Feb 18, 2015	20.25	20.28	19.86	20.07	4,582,736	-0.19(-0.92%)
Feb 17, 2015	20.04	20.27	19.84	20.25	5,261,173	+0.03(+0.13%)
Feb 13, 2015	20.12	20.23	20.23	20.23	6,106,562	+0.02(+0.09%)
Feb 12, 2015	19.86	20.24	19.77	20.21	3,676,201	+0.41(+2.05%)
Feb 11, 2015	20.18	20.31	19.66	19.80	7,456,251	-0.32(-1.58%)
Feb 10, 2015	19.87	20.19	19.70	20.12	8,289,696	+0.40(+2.02%)
Feb 09, 2015	19.68	19.86	19.64	19.72	5,360,963	+0.05(+0.27%)
Feb 06, 2015	19.04	19.87	19.02	19.67	14,201,412	+0.69(+3.63%)
Feb 05, 2015	19.03	19.26	18.70	18.98	6,241,902	-0.10(-0.51%)
Feb 04, 2015	18.59	19.33	18.58	19.08	9,060,355	+0.44(+2.37%)
Feb 03, 2015	18.16	18.73	18.15	18.64	7,779,759	+0.47(+2.58%)

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.