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 29, 2010	9.172	9.363	9.077	9.095	11,570,073	-0.03(-0.38%)
Jan 28, 2010	8.991	9.207	8.792	9.129	11,857,094	+0.20(+2.23%)
Jan 27, 2010	8.913	8.965	8.688	8.930	12,886,866	-0.02(-0.19%)
Jan 26, 2010	8.801	9.025	8.766	8.948	9,061,860	+0.10(+1.17%)
Jan 25, 2010	8.930	8.991	8.671	8.844	11,396,501	+0.01(+0.10%)
Jan 22, 2010	9.069	9.319	8.809	8.835	10,255,354	-0.26(-2.85%)
Jan 21, 2010	9.423	9.484	9.069	9.095	13,573,294	-0.33(-3.49%)
Jan 20, 2010	9.432	9.518	9.293	9.423	7,722,134	-0.08(-0.82%)
Jan 19, 2010	9.484	9.622	9.406	9.501	7,246,440	-0.01(-0.09%)
Jan 15, 2010	9.726	9.510	9.510	9.510	5,887,312	-0.20(-2.05%)
Jan 14, 2010	9.778	9.864	9.639	9.708	7,353,590	-0.08(-0.80%)
Jan 13, 2010	9.371	9.821	9.350	9.786	12,094,492	+0.36(+3.85%)
Jan 12, 2010	9.397	9.440	9.146	9.423	6,769,033	-0.06(-0.64%)
Jan 11, 2010	9.535	9.682	9.414	9.484	6,805,355	-0.05(-0.54%)
Jan 08, 2010	9.622	9.743	9.432	9.535	10,213,115	-0.16(-1.61%)
Jan 07, 2010	9.181	9.795	9.146	9.691	22,491,368	+0.73(+8.10%)
Jan 06, 2010	8.939	9.069	8.809	8.965	6,210,179	+0.00(+0.00%)
Jan 05, 2010	8.844	8.982	8.645	8.965	8,138,037	+0.11(+1.27%)

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.