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 (%)
Dec 29, 2006	28.46	28.88	28.38	28.42	2,334,000	-0.05(-0.18%)
Dec 28, 2006	28.52	29.01	28.15	28.47	1,947,681	-0.15(-0.51%)
Dec 27, 2006	28.19	28.81	28.19	28.62	1,733,835	+0.43(+1.52%)
Dec 26, 2006	27.65	28.20	27.52	28.19	1,568,819	+0.49(+1.77%)
Dec 22, 2006	27.68	27.85	27.46	27.70	1,321,994	-0.08(-0.28%)
Dec 21, 2006	27.95	28.12	27.62	27.78	1,632,798	-0.21(-0.74%)
Dec 20, 2006	27.97	28.39	27.85	27.98	1,500,062	+0.05(+0.18%)
Dec 19, 2006	28.06	28.06	27.47	27.93	3,044,759	-0.33(-1.15%)
Dec 18, 2006	28.51	28.68	28.16	28.26	1,953,974	-0.27(-0.93%)
Dec 15, 2006	28.49	28.90	28.44	28.52	3,058,743	+0.03(+0.12%)
Dec 14, 2006	28.73	29.12	28.39	28.49	2,294,261	-0.28(-0.98%)
Dec 13, 2006	28.57	29.22	28.54	28.77	2,589,799	+0.37(+1.30%)
Dec 12, 2006	28.83	28.89	28.09	28.40	3,044,176	-0.33(-1.14%)
Dec 11, 2006	28.60	29.13	28.56	28.73	1,471,278	+0.13(+0.45%)
Dec 08, 2006	29.15	29.50	28.37	28.60	3,103,610	-0.56(-1.91%)
Dec 07, 2006	29.82	29.82	28.93	29.16	3,711,117	-0.70(-2.36%)
Dec 06, 2006	29.40	30.30	29.40	29.86	5,550,419	+0.71(+2.44%)
Dec 05, 2006	28.72	29.47	28.63	29.15	3,173,416	+0.53(+1.86%)
Dec 04, 2006	29.09	29.17	28.41	28.62	2,926,824	-0.39(-1.33%)

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.