Indicators

PulteGroup (NY: PHM )

141.86 -3.12 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.44	26.60	25.77	25.98	8,713,284	-0.40(-1.51%)
Feb 27, 2018	27.28	27.71	26.37	26.38	6,221,490	-0.78(-2.86%)
Feb 26, 2018	27.27	27.30	26.80	27.15	3,120,149	+0.06(+0.24%)
Feb 23, 2018	27.05	27.18	26.61	27.09	4,192,424	+0.07(+0.27%)
Feb 22, 2018			26.96	27.02	3,829,852	-0.14(-0.51%)
Feb 21, 2018	27.39	28.15	27.15	27.15	5,633,200	-0.12(-0.44%)
Feb 20, 2018	27.47	27.62	27.08	27.28	3,716,513	-0.25(-0.91%)
Feb 16, 2018		27.52	27.52	27.52	0	+0.22(+0.81%)
Feb 15, 2018	27.53	27.53	26.87	27.30	5,730,395	+0.04(+0.14%)
Feb 14, 2018	26.65	27.43	26.53	27.27	6,671,910	+0.43(+1.59%)
Feb 13, 2018	26.91	27.09	26.66	26.84	4,219,960	-0.17(-0.62%)
Feb 12, 2018	26.90	27.29	26.74	27.01	7,187,743	+0.43(+1.64%)
Feb 09, 2018	26.92	27.02	25.94	26.57	7,423,714	+0.04(+0.14%)
Feb 08, 2018	27.73	27.90	26.53	26.53	6,225,940	-1.15(-4.15%)
Feb 07, 2018	27.84	28.70	27.67	27.68	6,048,977	-0.23(-0.83%)
Feb 06, 2018	26.41	28.10	26.22	27.91	6,643,721	+0.36(+1.31%)
Feb 05, 2018	28.12	28.72	26.98	27.55	9,346,190	-0.86(-3.03%)
Feb 02, 2018	28.82	29.00	28.24	28.41	6,437,791	-0.70(-2.42%)

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.