Indicators

PulteGroup (NY: PHM )

114.09 -1.38 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.465	5.564	5.430	5.465	6,762,352	+0.00(+0.00%)
Dec 29, 2011	5.187	5.482	5.161	5.465	6,982,280	+0.31(+6.05%)
Dec 28, 2011	5.213	5.248	5.092	5.153	5,241,295	-0.09(-1.65%)
Dec 27, 2011	5.274	5.300	5.179	5.239	3,933,945	-0.03(-0.49%)
Dec 23, 2011	5.413	5.456	5.231	5.265	4,948,997	-0.20(-3.65%)
Dec 21, 2011	5.309	5.499	5.239	5.465	10,614,148	+0.12(+2.27%)
Dec 20, 2011	5.006	5.356	5.006	5.343	12,591,264	+0.50(+10.38%)
Dec 19, 2011	5.040	5.094	4.798	4.841	8,791,248	-0.15(-2.95%)
Dec 16, 2011	5.023	5.161	4.962	4.988	12,126,518	+0.02(+0.35%)
Dec 15, 2011	4.928	5.058	4.928	4.971	12,091,021	+0.12(+2.50%)
Dec 14, 2011	5.127	5.144	4.850	4.850	15,982,579	-0.31(-6.04%)
Dec 13, 2011	5.413	5.491	5.109	5.161	9,835,082	-0.23(-4.18%)
Dec 12, 2011	5.404	5.456	5.257	5.387	10,086,315	-0.09(-1.58%)
Dec 09, 2011	5.335	5.517	5.283	5.473	12,203,836	+0.22(+4.12%)
Dec 08, 2011	5.534	5.551	5.231	5.257	16,305,939	-0.33(-5.89%)
Dec 07, 2011	5.534	5.629	5.404	5.586	16,314,047	-0.03(-0.46%)
Dec 06, 2011	5.534	5.707	5.456	5.612	21,683,142	+0.08(+1.41%)
Dec 05, 2011	5.473	5.629	5.421	5.534	14,394,006	+0.20(+3.73%)
Dec 02, 2011	5.378	5.465	5.248	5.335	13,047,579	+0.07(+1.32%)

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.