Indicators

PulteGroup (NY: PHM )

143.17 +3.20 (+2.29%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.792	6.835	6.766	6.774	4,202,898	-0.01(-0.13%)
Oct 28, 2010	6.895	6.930	6.766	6.783	7,560,878	-0.07(-1.01%)
Oct 27, 2010	6.826	6.947	6.818	6.852	5,538,081	-0.15(-2.10%)
Oct 25, 2010	7.180	7.353	6.982	6.999	10,590,486	-0.11(-1.58%)
Oct 22, 2010	6.990	7.111	6.982	7.111	3,859,829	+0.13(+1.85%)
Oct 21, 2010	7.016	7.206	6.938	6.982	7,807,178	-0.03(-0.49%)
Oct 20, 2010	7.111	7.128	6.887	7.016	16,488,805	-0.09(-1.33%)
Oct 19, 2010	6.956	7.379	6.956	7.111	18,407,834	+0.03(+0.37%)
Oct 18, 2010	6.895	7.111	6.835	7.085	18,849,752	+0.21(+3.01%)
Oct 15, 2010	7.059	7.094	6.826	6.878	16,737,652	-0.09(-1.36%)
Oct 14, 2010	7.094	7.154	6.938	6.973	10,798,502	-0.09(-1.22%)
Oct 13, 2010	7.197	7.215	7.051	7.059	6,081,099	-0.09(-1.21%)
Oct 12, 2010	7.042	7.180	6.973	7.146	5,536,662	+0.08(+1.10%)
Oct 11, 2010	7.085	7.128	7.007	7.068	6,854,865	-0.03(-0.49%)
Oct 08, 2010	7.102	7.284	7.033	7.102	21,403,486	-0.14(-1.91%)
Oct 07, 2010	7.353	7.379	7.171	7.240	5,182,258	-0.08(-1.06%)
Oct 06, 2010	7.396	7.456	7.292	7.318	7,591,722	-0.10(-1.40%)
Oct 05, 2010	7.491	7.508	7.387	7.422	231	-0.03(-0.46%)
Oct 04, 2010	7.473	7.551	7.344	7.456	4,745,874	-0.08(-1.03%)

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.