Indicators

PulteGroup (NY: PHM )

111.14 -3.07 (-2.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	15.16	15.76	15.03	15.68	10,049,792	+0.47(+3.07%)
Dec 28, 2012	15.25	15.43	15.13	15.22	6,635,175	-0.14(-0.90%)
Dec 27, 2012	15.35	15.50	14.96	15.35	11,188,181	-0.03(-0.17%)
Dec 26, 2012	15.73	15.86	15.38	15.38	7,135,280	-0.31(-1.98%)
Dec 24, 2012	15.69	15.91	15.65	15.69	2,303,002	-0.03(-0.22%)
Dec 21, 2012	15.73	15.76	15.47	15.73	10,923,144	-0.26(-1.62%)
Dec 20, 2012	15.85	16.13	15.66	15.98	10,039,361	+0.03(+0.16%)
Dec 19, 2012	16.18	16.30	15.67	15.96	11,285,138	-0.13(-0.81%)
Dec 18, 2012	15.66	16.17	15.66	16.09	14,233,569	+0.49(+3.16%)
Dec 17, 2012	14.84	15.65	14.84	15.60	15,453,276	+0.78(+5.25%)
Dec 14, 2012	14.82	14.93	14.67	14.82	5,786,418	-0.02(-0.12%)
Dec 13, 2012	14.75	15.13	14.67	14.83	9,135,107	+0.04(+0.29%)
Dec 12, 2012	14.31	14.99	14.23	14.79	13,534,395	+0.54(+3.82%)
Dec 11, 2012	14.26	14.40	14.13	14.25	6,870,890	+0.07(+0.49%)
Dec 10, 2012	14.24	14.44	14.07	14.18	5,882,433	-0.04(-0.30%)
Dec 07, 2012	14.14	14.39	13.94	14.22	8,666,245	+0.15(+1.04%)
Dec 06, 2012	13.96	14.20	13.67	14.07	10,775,468	+0.07(+0.49%)
Dec 05, 2012	14.79	14.87	13.96	14.01	15,825,671	-0.77(-5.21%)

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.