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 (%)
Dec 29, 2017		30.77	30.77	30.77	0	-0.44(-1.39%)
Dec 28, 2017	31.09	31.25	31.00	31.21	1,607,546	+0.19(+0.60%)
Dec 27, 2017	31.12	31.28	31.02	31.02	3,403,715	-0.04(-0.12%)
Dec 26, 2017	30.95	31.27	30.93	31.06	2,550,938	+0.18(+0.57%)
Dec 22, 2017	31.37	31.37	30.84	30.88	5,617,145	-0.37(-1.18%)
Dec 21, 2017	31.13	31.45	31.13	31.25	2,734,677	+0.21(+0.69%)
Dec 20, 2017	31.14	31.43	30.90	31.04	3,316,367	+0.16(+0.51%)
Dec 19, 2017	31.37	31.55	30.88	30.88	4,139,620	-0.44(-1.39%)
Dec 18, 2017	31.22	31.37	31.04	31.32	3,659,455	+0.38(+1.23%)
Dec 15, 2017	30.79	31.00	30.57	30.94	8,741,078	+0.35(+1.15%)
Dec 14, 2017	30.82	31.03	30.51	30.59	5,889,158	-0.25(-0.81%)
Dec 13, 2017	31.29	31.34	30.80	30.84	4,367,151	-0.34(-1.10%)
Dec 12, 2017	31.18	31.54	31.12	31.18	3,622,930	-0.11(-0.36%)
Dec 11, 2017	31.48	31.59	31.10	31.29	4,332,044	-0.19(-0.59%)
Dec 08, 2017	31.15	31.61	31.02	31.48	4,285,723	+0.47(+1.52%)
Dec 07, 2017	31.01	31.10	30.44	31.01	5,611,869	+0.45(+1.48%)
Dec 06, 2017	30.87	31.12	30.49	30.55	5,372,158	-0.36(-1.16%)
Dec 05, 2017	31.14	31.18	30.35	30.91	8,765,902	-0.88(-2.76%)
Dec 04, 2017	31.85	31.93	31.53	31.79	7,005,480	+0.46(+1.47%)

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.