Indicators

PulteGroup (NY: PHM )

114.09 -1.38 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.15	14.31	13.80	14.31	4,759,721	+0.24(+1.68%)
Jan 28, 2005	14.00	14.20	13.93	14.07	3,015,875	+0.13(+0.93%)
Jan 27, 2005	14.16	14.30	13.85	13.94	2,975,691	-0.25(-1.74%)
Jan 26, 2005	13.81	14.19	13.76	14.19	2,504,107	+0.31(+2.26%)
Jan 25, 2005	13.64	13.93	13.64	13.87	2,738,976	+0.12(+0.85%)
Jan 24, 2005	13.95	14.11	13.72	13.76	2,934,353	-0.19(-1.34%)
Jan 21, 2005	14.09	14.15	13.92	13.94	2,899,711	-0.04(-0.28%)
Jan 20, 2005	14.35	14.45	13.94	13.98	4,337,327	-0.42(-2.92%)
Jan 19, 2005	14.48	14.61	14.25	14.40	4,139,179	+0.11(+0.77%)
Jan 18, 2005	14.23	14.42	14.12	14.29	3,044,281	+0.00(+0.03%)
Jan 14, 2005	13.91	14.32	13.73	14.29	3,746,808	+0.42(+3.03%)
Jan 13, 2005	13.64	14.16	13.61	13.87	3,978,905	+0.29(+2.15%)
Jan 12, 2005	13.45	13.57	13.25	13.57	4,443,792	-0.08(-0.56%)
Jan 11, 2005	13.73	13.86	13.57	13.65	2,854,216	-0.11(-0.83%)
Jan 10, 2005	13.44	13.90	13.43	13.77	3,948,420	+0.47(+3.55%)
Jan 07, 2005	13.42	13.61	13.16	13.29	3,227,650	-0.09(-0.66%)
Jan 06, 2005	13.10	13.41	13.09	13.38	2,973,613	+0.32(+2.44%)
Jan 05, 2005	13.17	13.40	12.99	13.06	5,833,834	-0.11(-0.82%)
Jan 04, 2005	13.69	13.69	13.02	13.17	5,992,491	-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.