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 (%)
Feb 28, 2007	25.93	26.11	25.34	25.55	4,305,131	-0.32(-1.24%)
Feb 27, 2007	26.53	26.53	25.66	25.87	4,059,788	-1.12(-4.13%)
Feb 26, 2007	26.84	27.19	26.77	26.99	2,714,965	+0.03(+0.13%)
Feb 23, 2007	27.67	27.67	26.81	26.96	3,206,928	-0.35(-1.30%)
Feb 22, 2007	27.76	28.04	26.99	27.31	2,907,450	-0.30(-1.10%)
Feb 21, 2007	27.89	27.89	27.22	27.61	2,521,101	-0.38(-1.36%)
Feb 20, 2007	27.95	28.50	27.85	27.99	1,765,754	+0.03(+0.12%)
Feb 16, 2007	28.10	28.10	27.46	27.96	1,827,523	-0.22(-0.77%)
Feb 15, 2007	27.96	28.43	27.94	28.17	3,062,336	+0.22(+0.77%)
Feb 14, 2007	27.82	28.30	27.65	27.96	2,152,955	+0.13(+0.47%)
Feb 13, 2007	27.73	28.03	27.53	27.83	2,657,054	+0.27(+0.97%)
Feb 12, 2007	27.84	29.14	27.29	27.56	2,758,290	-0.28(-0.99%)
Feb 09, 2007	29.07	29.10	27.59	27.84	3,258,518	-0.70(-2.45%)
Feb 08, 2007	29.20	29.20	28.30	28.54	3,398,830	-0.69(-2.37%)
Feb 07, 2007	29.39	29.62	29.00	29.23	2,039,899	-0.34(-1.14%)
Feb 06, 2007	29.74	29.89	29.25	29.57	2,433,652	-0.17(-0.58%)
Feb 05, 2007	30.35	30.35	29.45	29.74	3,773,149	-0.61(-1.99%)
Feb 02, 2007	29.37	30.66	29.21	30.34	4,940,872	+1.02(+3.48%)

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.