Indicators

PulteGroup (NY: PHM )

111.57 +0.88 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.455	5.554	5.420	5.455	6,774,194	+0.00(+0.00%)
Dec 29, 2011	5.178	5.472	5.152	5.455	6,994,507	+0.31(+6.05%)
Dec 28, 2011	5.204	5.239	5.083	5.144	5,250,473	-0.09(-1.65%)
Dec 27, 2011	5.265	5.291	5.170	5.230	3,940,834	-0.03(-0.49%)
Dec 23, 2011	5.403	5.446	5.222	5.256	4,957,663	-0.20(-3.65%)
Dec 21, 2011	5.299	5.490	5.230	5.455	10,632,736	+0.12(+2.27%)
Dec 20, 2011	4.997	5.347	4.997	5.334	12,613,314	+0.50(+10.38%)
Dec 19, 2011	5.031	5.085	4.789	4.833	8,806,643	-0.15(-2.95%)
Dec 16, 2011	5.014	5.152	4.954	4.980	12,147,754	+0.02(+0.35%)
Dec 15, 2011	4.919	5.049	4.919	4.962	12,112,195	+0.12(+2.50%)
Dec 14, 2011	5.118	5.135	4.841	4.841	16,010,568	-0.31(-6.04%)
Dec 13, 2011	5.403	5.481	5.101	5.152	9,852,305	-0.22(-4.18%)
Dec 12, 2011	5.394	5.446	5.248	5.377	10,103,978	-0.09(-1.58%)
Dec 09, 2011	5.325	5.507	5.273	5.464	12,225,207	+0.22(+4.12%)
Dec 08, 2011	5.524	5.541	5.222	5.248	16,334,494	-0.33(-5.89%)
Dec 07, 2011	5.524	5.619	5.394	5.576	16,342,616	-0.03(-0.46%)
Dec 06, 2011	5.524	5.697	5.446	5.602	21,721,114	+0.08(+1.41%)
Dec 05, 2011	5.464	5.619	5.412	5.524	14,419,212	+0.20(+3.73%)
Dec 02, 2011	5.369	5.455	5.239	5.325	13,070,428	+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.