Indicators

PulteGroup (NY: PHM )

141.86 UNCHANGED

Streaming Delayed 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 (%)
Jan 31, 2007	28.23	29.77	28.22	29.47	4,831,153	+1.33(+4.73%)
Jan 30, 2007	28.14	28.29	27.92	28.14	1,546,328	+0.00(+0.00%)
Jan 29, 2007	28.15	28.49	27.86	28.14	1,584,552	+0.21(+0.77%)
Jan 26, 2007	28.66	28.75	27.72	27.92	2,471,747	-0.45(-1.60%)
Jan 25, 2007	29.26	29.26	28.13	28.38	2,906,197	-0.97(-3.30%)
Jan 24, 2007	29.33	29.74	28.75	29.35	2,714,493	+0.04(+0.15%)
Jan 23, 2007	29.08	29.95	29.02	29.30	3,373,510	+0.44(+1.52%)
Jan 22, 2007	29.14	29.32	28.61	28.87	2,530,482	-0.27(-0.94%)
Jan 19, 2007	28.45	29.39	28.13	29.14	4,302,309	+0.91(+3.22%)
Jan 18, 2007	28.29	28.79	28.21	28.23	2,938,827	+0.08(+0.27%)
Jan 17, 2007	27.24	28.23	26.99	28.15	4,640,033	+1.12(+4.16%)
Jan 16, 2007	27.51	27.87	26.81	27.03	3,683,032	-0.48(-1.75%)
Jan 12, 2007	27.35	27.76	27.33	27.51	1,837,204	+0.16(+0.60%)
Jan 11, 2007	26.92	27.54	26.88	27.35	2,136,937	+0.43(+1.59%)
Jan 10, 2007	26.87	27.12	26.67	26.92	1,733,835	+0.05(+0.19%)
Jan 09, 2007	27.05	27.22	26.76	26.87	2,807,490	-0.14(-0.51%)
Jan 08, 2007	27.47	27.47	26.63	27.00	3,405,091	-0.40(-1.47%)
Jan 05, 2007	27.22	27.56	27.07	27.41	2,344,023	+0.03(+0.09%)
Jan 04, 2007	27.78	27.86	27.23	27.38	3,475,130	-0.39(-1.42%)

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.