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, 2018	24.57	24.72	23.68	24.43	3,133,863	-0.05(-0.19%)
Dec 28, 2018	24.52	24.87	24.10	24.47	3,100,241	+0.04(+0.15%)
Dec 27, 2018	23.83	24.45	23.62	24.44	3,414,424	+0.14(+0.58%)
Dec 26, 2018	23.35	24.32	23.07	24.30	3,732,591	+1.10(+4.74%)
Dec 24, 2018	23.50	23.72	22.98	23.20	2,560,374	-0.42(-1.79%)
Dec 21, 2018	24.25	24.67	23.56	23.62	10,735,295	-0.63(-2.60%)
Dec 20, 2018	24.14	24.88	24.05	24.25	6,662,009	+0.00(+0.00%)
Dec 19, 2018	24.93	25.34	24.20	24.25	7,746,428	-0.63(-2.53%)
Dec 18, 2018	24.35	25.14	24.20	24.88	8,235,400	+0.78(+3.24%)
Dec 17, 2018	23.90	24.51	23.63	24.10	7,192,240	+0.13(+0.55%)
Dec 14, 2018	23.88	24.61	23.88	23.97	4,488,443	-0.19(-0.78%)
Dec 13, 2018	24.56	24.72	24.09	24.15	3,376,228	-0.32(-1.30%)
Dec 12, 2018	24.36	24.77	23.99	24.47	4,268,387	+0.37(+1.55%)
Dec 11, 2018	24.25	24.60	23.96	24.10	5,712,113	+0.18(+0.74%)
Dec 10, 2018	24.55	24.85	23.79	23.92	7,095,692	-0.63(-2.55%)
Dec 07, 2018	24.93	25.35	24.55	24.55	5,235,590	-0.39(-1.58%)
Dec 06, 2018	23.69	25.00	23.51	24.94	8,013,286	+0.95(+3.98%)
Dec 04, 2018	24.67	24.94	23.83	23.99	10,932,271	-1.11(-4.44%)

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.