Indicators

PulteGroup (NY: PHM )

111.14 -3.07 (-2.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.250	9.456	9.170	9.324	3,151,636	+0.06(+0.70%)
Jan 29, 2004	9.430	9.447	8.861	9.259	8,105,464	-0.19(-1.99%)
Jan 28, 2004	9.823	9.823	9.332	9.447	4,726,876	-0.31(-3.21%)
Jan 27, 2004	9.834	9.916	9.654	9.760	5,161,808	-0.06(-0.64%)
Jan 26, 2004	9.832	9.845	9.622	9.823	2,884,431	-0.01(-0.09%)
Jan 23, 2004	9.888	9.996	9.702	9.832	4,036,769	-0.03(-0.35%)
Jan 22, 2004	9.877	9.957	9.637	9.866	3,884,080	+0.01(+0.11%)
Jan 21, 2004	9.704	9.888	9.687	9.855	5,498,649	+0.39(+4.11%)
Jan 20, 2004	9.596	9.626	9.257	9.466	3,392,237	-0.11(-1.13%)
Jan 16, 2004	9.780	9.790	9.494	9.574	2,298,661	+0.06(+0.68%)
Jan 15, 2004	9.564	9.622	9.337	9.510	2,804,153	+0.00(+0.02%)
Jan 14, 2004	9.456	9.574	9.293	9.507	3,391,543	+0.21(+2.23%)
Jan 13, 2004	9.596	9.628	9.056	9.300	7,831,781	-0.29(-3.06%)
Jan 12, 2004	9.736	9.812	9.456	9.594	3,677,025	-0.11(-1.16%)
Jan 09, 2004	9.274	10.02	9.440	9.706	6,488,350	+0.43(+4.66%)
Jan 08, 2004	9.663	9.401	8.645	9.274	8,433,051	-0.39(-4.03%)
Jan 07, 2004	9.726	9.728	9.514	9.663	3,572,919	-0.22(-2.19%)
Jan 06, 2004	9.618	9.974	9.618	9.879	3,637,464	+0.27(+2.81%)
Jan 05, 2004	9.780	9.914	9.397	9.609	5,326,296	+4.69(+95.54%)

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.