Skip to main content

PulteGroup (NY: PHM )

111.30 -2.91 (-2.55%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 18.11 18.38 18.11 18.21 3,657,592 +0.22(+1.21%)
Jun 29, 2005 18.36 18.36 17.94 17.99 2,192,935 -0.27(-1.46%)
Jun 28, 2005 18.07 18.34 18.00 18.26 2,198,025 +0.30(+1.65%)
Jun 27, 2005 17.58 18.04 17.58 17.96 2,459,678 +0.38(+2.15%)
Jun 24, 2005 17.91 17.95 17.48 17.58 2,624,166 -0.24(-1.36%)
Jun 23, 2005 18.17 18.42 17.75 17.82 2,762,280 -0.30(-1.67%)
Jun 22, 2005 18.30 18.33 17.88 18.13 3,786,452 -0.02(-0.11%)
Jun 21, 2005 18.18 18.30 17.94 18.15 3,492,410 +0.12(+0.66%)
Jun 20, 2005 18.53 18.53 17.94 18.03 5,617,561 -0.56(-3.01%)
Jun 17, 2005 18.69 18.95 18.34 18.59 10,003,202 +0.81(+4.56%)
Jun 16, 2005 17.61 17.81 17.46 17.78 3,447,297 +0.24(+1.34%)
Jun 15, 2005 17.14 17.59 17.14 17.54 4,486,276 +0.39(+2.28%)
Jun 14, 2005 16.81 17.18 16.80 17.15 2,894,147 +0.36(+2.14%)
Jun 13, 2005 16.67 16.80 16.45 16.79 2,378,707 +0.10(+0.61%)
Jun 10, 2005 16.88 17.05 16.59 16.69 2,145,047 -0.16(-0.96%)
Jun 09, 2005 16.73 17.07 16.51 16.85 4,082,344 +0.13(+0.75%)
Jun 08, 2005 17.15 17.17 16.66 16.73 2,746,085 -0.36(-2.10%)
Jun 07, 2005 16.79 17.19 16.78 17.08 4,212,361 +0.42(+2.52%)
Jun 06, 2005 16.62 16.70 16.41 16.67 2,510,343 +0.22(+1.34%)
Jun 03, 2005 16.97 16.99 16.43 16.45 4,098,770 -0.44(-2.60%)
Jun 02, 2005 16.96 17.13 16.83 16.88 2,426,133 -0.07(-0.40%)
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.