Indicators

PulteGroup (NY: PHM )

111.14 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2003	5.524	5.550	5.417	5.493	3,193,510	-0.03(-0.57%)
Feb 27, 2003	5.641	5.641	5.465	5.524	4,563,083	-0.06(-1.14%)
Feb 26, 2003	5.592	5.686	5.587	5.588	3,064,881	-0.11(-1.97%)
Feb 25, 2003	5.545	5.711	5.517	5.700	2,449,499	+0.14(+2.59%)
Feb 24, 2003	5.664	5.675	5.553	5.557	1,652,741	-0.11(-1.91%)
Feb 21, 2003	5.619	5.679	5.557	5.665	1,883,162	+0.09(+1.53%)
Feb 20, 2003	5.658	5.671	5.574	5.579	2,059,911	-0.08(-1.38%)
Feb 19, 2003	5.668	5.746	5.626	5.657	2,601,725	-0.06(-1.11%)
Feb 18, 2003	5.457	5.721	5.416	5.721	4,074,016	+0.31(+5.71%)
Feb 14, 2003	5.295	5.424	5.290	5.412	2,003,000	+0.14(+2.75%)
Feb 13, 2003	5.348	5.365	5.215	5.267	2,014,104	-0.08(-1.52%)
Feb 12, 2003	5.398	5.441	5.327	5.348	2,024,284	-0.07(-1.28%)
Feb 11, 2003	5.452	5.503	5.403	5.417	2,658,636	-0.01(-0.16%)
Feb 10, 2003	5.284	5.426	5.259	5.426	3,819,997	+0.20(+3.83%)
Feb 07, 2003	5.321	5.357	5.195	5.226	3,051,463	-0.07(-1.29%)
Feb 06, 2003	5.446	5.479	5.273	5.294	2,441,170	-0.16(-2.93%)
Feb 05, 2003	5.457	5.532	5.428	5.454	2,251,929	+0.05(+0.84%)
Feb 04, 2003	5.455	5.462	5.392	5.409	1,981,716	-0.05(-0.95%)

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.