Skip to main content

PulteGroup (NY: PHM )

114.41 +0.20 (+0.18%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 29.44 29.58 28.95 29.25 2,895,295 -0.50(-1.68%)
May 30, 2019 29.55 29.89 29.47 29.75 2,548,323 +0.25(+0.86%)
May 29, 2019 29.92 29.92 29.30 29.50 3,294,392 -0.40(-1.33%)
May 28, 2019 30.32 30.46 29.89 29.89 3,267,222 -0.42(-1.37%)
May 24, 2019 29.90 30.32 29.90 30.31 2,084,176 +0.50(+1.68%)
May 23, 2019 30.15 30.37 29.78 29.81 3,307,104 -0.50(-1.65%)
May 22, 2019 29.80 30.46 29.76 30.31 3,426,576 -0.14(-0.47%)
May 21, 2019 30.15 30.67 30.07 30.45 2,776,077 +0.39(+1.29%)
May 20, 2019 30.55 30.70 29.97 30.06 2,559,417 -0.59(-1.91%)
May 17, 2019 30.39 30.95 30.23 30.65 4,088,554 +0.14(+0.46%)
May 16, 2019 30.22 30.78 30.22 30.51 3,591,566 +0.38(+1.25%)
May 15, 2019 30.26 30.43 30.04 30.13 3,258,795 -0.13(-0.44%)
May 14, 2019 29.52 30.42 29.49 30.26 4,800,185 +0.76(+2.59%)
May 13, 2019 29.24 29.68 29.10 29.50 4,353,730 -0.26(-0.89%)
May 10, 2019 29.67 29.85 29.34 29.76 2,863,185 +0.01(+0.03%)
May 09, 2019 29.24 29.81 29.17 29.75 3,267,439 +0.42(+1.45%)
May 08, 2019 29.61 29.82 29.32 29.33 2,153,613 -0.37(-1.24%)
May 07, 2019 29.75 29.95 29.44 29.70 2,858,888 -0.25(-0.85%)
May 06, 2019 29.69 30.02 29.55 29.95 3,229,073 -0.04(-0.13%)
May 03, 2019 29.98 30.08 29.50 29.99 2,970,748 +0.08(+0.25%)
May 02, 2019 29.74 30.22 29.46 29.91 3,080,554 +0.39(+1.31%)
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.