Indicators

PulteGroup (NY: PHM )

111.98 -2.22 (-1.95%)

Streaming Delayed Price Updated: 1:37 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.15	17.30	16.98	16.98	4,817,053	-0.22(-1.29%)
May 28, 2015	17.11	17.42	17.09	17.20	5,810,807	+0.04(+0.26%)
May 27, 2015	17.26	17.32	16.97	17.16	6,269,409	-0.10(-0.56%)
May 26, 2015	17.42	17.54	17.24	17.26	4,847,999	-0.24(-1.37%)
May 22, 2015	17.67	17.50	17.50	17.50	7,591,432	-0.21(-1.20%)
May 21, 2015	17.81	17.87	17.65	17.71	6,357,194	-0.11(-0.60%)
May 20, 2015	17.85	17.92	17.49	17.81	6,620,543	+0.06(+0.35%)
May 19, 2015	17.95	18.10	17.60	17.75	9,773,081	+0.13(+0.75%)
May 18, 2015	17.63	17.75	17.50	17.62	7,464,317	+0.01(+0.05%)
May 15, 2015	17.21	17.73	17.18	17.61	8,878,366	+0.27(+1.58%)
May 14, 2015	17.26	17.42	17.20	17.34	3,931,001	+0.13(+0.77%)
May 13, 2015	17.32	17.51	17.11	17.20	4,533,496	-0.09(-0.51%)
May 12, 2015	17.18	17.40	17.00	17.29	6,492,607	+0.01(+0.05%)
May 11, 2015	17.55	17.61	17.23	17.28	4,716,891	-0.24(-1.36%)
May 08, 2015	17.64	17.88	17.47	17.52	5,235,088	+0.08(+0.46%)
May 07, 2015	17.14	17.51	17.11	17.44	5,457,620	+0.26(+1.49%)
May 06, 2015	17.26	17.38	17.03	17.19	4,789,750	-0.04(-0.26%)
May 05, 2015	17.29	17.42	17.13	17.23	8,736,045	-0.03(-0.15%)
May 04, 2015	17.43	17.56	17.15	17.26	4,220,330	-0.12(-0.66%)

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.