Indicators

PulteGroup (NY: PHM )

111.57 +0.88 (+0.80%)

Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.12	14.28	13.77	14.28	4,768,056	+0.24(+1.68%)
Jan 28, 2005	13.97	14.18	13.91	14.05	3,021,157	+0.13(+0.93%)
Jan 27, 2005	14.13	14.28	13.83	13.92	2,980,902	-0.25(-1.74%)
Jan 26, 2005	13.79	14.16	13.74	14.16	2,508,492	+0.31(+2.26%)
Jan 25, 2005	13.62	13.90	13.62	13.85	2,743,772	+0.12(+0.85%)
Jan 24, 2005	13.93	14.08	13.70	13.73	2,939,491	-0.19(-1.34%)
Jan 21, 2005	14.07	14.12	13.89	13.92	2,904,789	-0.04(-0.28%)
Jan 20, 2005	14.32	14.43	13.91	13.96	4,344,923	-0.42(-2.92%)
Jan 19, 2005	14.46	14.59	14.23	14.38	4,146,427	+0.11(+0.77%)
Jan 18, 2005	14.21	14.39	14.09	14.27	3,049,612	+0.00(+0.03%)
Jan 14, 2005	13.88	14.29	13.71	14.26	3,753,369	+0.42(+3.03%)
Jan 13, 2005	13.62	14.13	13.58	13.84	3,985,873	+0.29(+2.15%)
Jan 12, 2005	13.43	13.55	13.23	13.55	4,451,574	-0.08(-0.55%)
Jan 11, 2005	13.70	13.84	13.55	13.63	2,859,214	-0.11(-0.83%)
Jan 10, 2005	13.42	13.87	13.41	13.74	3,955,335	+0.47(+3.55%)
Jan 07, 2005	13.40	13.58	13.14	13.27	3,233,302	-0.09(-0.66%)
Jan 06, 2005	13.08	13.39	13.07	13.36	2,978,820	+0.32(+2.44%)
Jan 05, 2005	13.15	13.38	12.97	13.04	5,844,050	-0.11(-0.82%)
Jan 04, 2005	13.67	13.67	13.00	13.15	6,002,985	-0.52(-3.78%)

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.