Indicators

PulteGroup (NY: PHM )

129.53 -0.73 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	7.144	7.687	7.144	7.601	17,125,604	+0.45(+6.27%)
Feb 28, 2012	7.325	7.351	7.118	7.153	9,301,831	-0.20(-2.70%)
Feb 27, 2012	7.213	7.484	7.170	7.351	13,618,602	+0.03(+0.47%)
Feb 24, 2012	7.583	7.644	7.282	7.316	10,615,213	-0.21(-2.75%)
Feb 23, 2012	7.187	7.532	7.092	7.523	12,343,494	+0.34(+4.80%)
Feb 22, 2012	7.385	7.523	7.144	7.178	18,487,364	-0.22(-3.03%)
Feb 21, 2012	7.756	7.799	7.377	7.402	15,105,049	-0.28(-3.59%)
Feb 17, 2012	7.644	7.782	7.627	7.678	10,753,718	+0.03(+0.45%)
Feb 16, 2012	7.601	7.713	7.368	7.644	19,125,666	-0.14(-1.77%)
Feb 15, 2012	7.876	8.023	7.730	7.782	26,544,958	-0.04(-0.55%)
Feb 14, 2012	7.764	7.842	7.627	7.825	13,607,139	-0.01(-0.11%)
Feb 13, 2012	7.678	7.859	7.558	7.833	20,183,982	+0.26(+3.41%)
Feb 10, 2012	7.687	7.808	7.506	7.575	15,896,987	-0.24(-3.09%)
Feb 09, 2012	7.506	7.825	7.420	7.816	26,001,334	+0.36(+4.86%)
Feb 08, 2012	7.247	7.489	7.161	7.454	18,953,352	+0.24(+3.35%)
Feb 07, 2012	7.092	7.351	6.997	7.213	14,148,759	+0.09(+1.33%)
Feb 06, 2012	7.041	7.342	7.032	7.118	15,175,883	-0.03(-0.48%)
Feb 03, 2012	6.954	7.247	6.911	7.153	24,522,612	+0.47(+7.10%)
Feb 02, 2012	6.584	6.756	6.463	6.679	21,335,190	-0.07(-1.02%)

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.