Indicators

PulteGroup (NY: PHM )

141.86 -3.12 (-2.15%)

Official Closing 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 (%)
Nov 29, 2013	16.42	16.48	16.15	16.28	3,455,385	-0.08(-0.48%)
Nov 27, 2013	16.48	16.71	16.32	16.36	5,347,956	-0.09(-0.53%)
Nov 26, 2013	15.81	16.58	15.81	16.45	12,376,121	+0.69(+4.41%)
Nov 25, 2013	15.93	15.94	15.45	15.76	5,968,913	-0.06(-0.38%)
Nov 22, 2013	16.00	16.05	15.72	15.82	6,326,180	-0.14(-0.87%)
Nov 21, 2013	15.76	16.05	15.54	15.95	8,130,401	+0.23(+1.43%)
Nov 20, 2013	15.95	16.15	15.54	15.73	10,704,024	-0.08(-0.49%)
Nov 19, 2013	15.82	16.01	15.69	15.81	7,786,048	-0.06(-0.38%)
Nov 18, 2013	15.70	16.17	15.69	15.87	11,997,251	+0.16(+0.99%)
Nov 15, 2013	15.60	15.79	15.58	15.71	13,793,826	+0.21(+1.34%)
Nov 14, 2013	14.84	15.62	14.80	15.50	13,650,215	+0.72(+4.87%)
Nov 13, 2013	14.49	14.93	14.44	14.78	8,034,627	+0.23(+1.61%)
Nov 12, 2013	14.49	14.75	14.32	14.55	12,919,198	+0.04(+0.30%)
Nov 11, 2013	14.68	14.68	14.32	14.51	7,627,827	-0.12(-0.83%)
Nov 08, 2013	15.07	15.07	14.31	14.63	21,073,804	-0.57(-3.77%)
Nov 07, 2013	15.59	15.90	15.16	15.20	8,920,773	-0.23(-1.46%)
Nov 06, 2013	15.30	15.56	15.10	15.43	13,426,871	+0.21(+1.37%)
Nov 05, 2013	15.39	15.55	14.88	15.22	14,096,390	-0.26(-1.68%)
Nov 04, 2013	15.32	15.74	15.30	15.48	10,629,028	+0.24(+1.60%)

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.