Skip to main content

PulteGroup (NY: PHM )

114.41 +0.20 (+0.18%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 8.507 8.982 8.507 8.835 14,656,243 +0.67(+8.26%)
Nov 29, 2007 8.230 8.377 7.997 8.161 6,440,141 -0.08(-0.94%)
Nov 28, 2007 8.152 8.360 7.979 8.239 10,556,697 +0.39(+4.96%)
Nov 27, 2007 8.386 8.394 7.590 7.850 19,732,758 -0.07(-0.87%)
Nov 26, 2007 8.342 8.342 7.893 7.919 13,187,116 -0.41(-4.88%)
Nov 23, 2007 8.170 8.394 8.135 8.325 4,297,035 +0.33(+4.11%)
Nov 21, 2007 9.069 9.069 7.781 7.997 19,424,596 -1.17(-12.74%)
Nov 20, 2007 10.41 10.68 8.654 9.164 20,609,524 -1.04(-10.17%)
Nov 19, 2007 11.06 11.06 10.17 10.20 6,421,834 -0.90(-8.10%)
Nov 16, 2007 11.42 11.52 10.90 11.10 3,868,745 -0.27(-2.36%)
Nov 15, 2007 11.60 11.81 11.28 11.37 3,234,777 -0.26(-2.23%)
Nov 14, 2007 11.92 12.43 11.57 11.63 6,676,991 -0.20(-1.68%)
Nov 13, 2007 11.34 11.85 11.32 11.83 5,811,661 +0.61(+5.47%)
Nov 12, 2007 10.98 11.76 10.98 11.21 4,873,238 +0.04(+0.39%)
Nov 09, 2007 10.60 11.43 10.59 11.17 5,401,692 +0.25(+2.30%)
Nov 08, 2007 11.07 11.22 10.50 10.92 6,028,378 -0.16(-1.41%)
Nov 07, 2007 11.32 11.52 11.07 11.07 4,548,736 -0.49(-4.26%)
Nov 06, 2007 11.31 11.62 11.07 11.57 4,787,536 +0.30(+2.69%)
Nov 05, 2007 11.27 11.83 11.22 11.26 7,633,451 -0.48(-4.12%)
Nov 02, 2007 12.30 12.41 11.60 11.75 8,241,496 -0.55(-4.50%)
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.