Indicators

PulteGroup (NY: PHM )

142.91 -0.63 (-0.44%)

Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	5.099	5.154	5.092	5.124	558,444	+0.02(+0.48%)
Nov 26, 2003	5.132	5.132	5.028	5.099	2,184,367	-0.02(-0.48%)
Nov 25, 2003	5.103	5.145	5.041	5.124	3,249,514	+0.01(+0.24%)
Nov 24, 2003	5.039	5.120	5.017	5.112	6,272,015	+0.24(+4.99%)
Nov 21, 2003	4.795	4.894	4.788	4.869	4,280,167	+0.07(+1.54%)
Nov 20, 2003	4.789	4.804	4.738	4.795	2,787,096	+0.02(+0.46%)
Nov 19, 2003	4.805	4.840	4.720	4.773	2,492,957	+0.02(+0.47%)
Nov 18, 2003	4.730	4.832	4.730	4.750	3,055,597	+0.05(+0.96%)
Nov 17, 2003	4.676	4.738	4.633	4.705	2,574,999	-0.05(-0.98%)
Nov 14, 2003	4.825	4.835	4.734	4.752	1,927,986	-0.07(-1.52%)
Nov 13, 2003	4.774	4.840	4.669	4.825	2,207,208	+0.05(+1.07%)
Nov 12, 2003	4.669	4.787	4.659	4.774	2,791,757	+0.12(+2.55%)
Nov 11, 2003	4.624	4.701	4.624	4.656	3,865,761	+0.03(+0.68%)
Nov 10, 2003	4.746	4.762	4.627	4.624	4,403,696	-0.10(-2.08%)
Nov 07, 2003	4.854	4.854	4.684	4.722	5,884,180	-0.20(-3.99%)
Nov 06, 2003	4.907	4.985	4.835	4.919	2,847,229	-0.02(-0.32%)
Nov 05, 2003	4.752	4.956	4.752	4.934	4,874,505	+0.15(+3.08%)
Nov 04, 2003	4.752	4.816	4.752	4.787	3,218,282	+0.04(+0.90%)

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.