Indicators

PulteGroup (NY: PHM )

116.64 +2.79 (+2.45%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	25.23	25.68	25.02	25.42	5,248,793	-0.08(-0.33%)
Feb 27, 2019	25.86	26.11	25.27	25.51	4,941,886	-0.33(-1.28%)
Feb 26, 2019	25.80	26.08	25.48	25.84	4,302,310	-0.11(-0.44%)
Feb 25, 2019	26.45	26.47	25.93	25.95	5,615,993	-0.40(-1.50%)
Feb 22, 2019	26.14	26.55	25.88	26.34	4,455,510	+0.36(+1.38%)
Feb 21, 2019	25.41	26.04	25.35	25.99	6,243,444	+0.43(+1.69%)
Feb 20, 2019	25.45	25.67	25.29	25.55	5,299,154	+0.09(+0.37%)
Feb 19, 2019	25.52	25.84	25.33	25.46	4,432,279	-0.08(-0.29%)
Feb 15, 2019	25.43	25.74	25.28	25.53	3,632,575	+0.20(+0.78%)
Feb 14, 2019	25.12	25.53	25.01	25.34	3,609,216	-0.26(-1.03%)
Feb 13, 2019	25.71	25.81	25.16	25.60	4,327,038	-0.11(-0.44%)
Feb 12, 2019	25.10	25.93	25.03	25.71	8,439,539	+0.76(+3.06%)
Feb 11, 2019	25.14	25.23	24.87	24.95	3,997,447	-0.10(-0.41%)
Feb 08, 2019	24.84	25.26	24.75	25.05	3,675,060	-0.26(-1.04%)
Feb 07, 2019	24.75	25.37	24.74	25.32	3,969,411	+0.40(+1.59%)
Feb 06, 2019	25.58	25.69	24.87	24.92	5,713,390	-0.83(-3.22%)
Feb 05, 2019	25.21	25.77	25.18	25.75	4,427,066	+0.53(+2.09%)
Feb 04, 2019	25.72	25.83	25.03	25.22	5,395,201	-0.53(-2.05%)

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.