Indicators

PulteGroup (NY: PHM )

141.86 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.70	16.72	16.24	16.37	16,192,764	-0.35(-2.12%)
Jun 27, 2013	16.66	16.77	16.30	16.72	13,810,775	+0.30(+1.84%)
Jun 26, 2013	16.59	16.72	16.26	16.42	13,727,650	+0.01(+0.05%)
Jun 25, 2013	16.43	16.80	16.23	16.41	18,161,582	+0.61(+3.88%)
Jun 24, 2013	15.47	16.10	15.32	15.80	14,127,293	-0.43(-2.66%)
Jun 21, 2013	16.58	16.61	15.63	16.23	16,348,519	-0.05(-0.32%)
Jun 20, 2013	17.37	17.42	15.82	16.28	32,902,328	-1.63(-9.10%)
Jun 19, 2013	18.60	18.64	17.89	17.92	8,817,693	-0.63(-3.40%)
Jun 18, 2013	18.46	18.66	18.01	18.55	8,233,371	+0.06(+0.33%)
Jun 17, 2013	18.19	18.77	18.08	18.49	9,153,489	+0.48(+2.68%)
Jun 14, 2013	18.03	18.34	17.98	18.00	6,588,159	-0.07(-0.38%)
Jun 13, 2013	17.26	18.14	17.24	18.07	7,961,696	+0.80(+4.65%)
Jun 12, 2013	17.58	17.61	17.19	17.27	8,092,916	-0.09(-0.50%)
Jun 11, 2013	17.52	17.86	17.26	17.35	6,715,169	-0.46(-2.57%)
Jun 10, 2013	18.20	18.26	17.39	17.81	9,723,875	-0.36(-1.99%)
Jun 07, 2013	18.40	18.75	17.85	18.17	10,114,742	-0.03(-0.19%)
Jun 06, 2013	17.32	18.28	17.22	18.21	12,145,568	+0.81(+4.66%)
Jun 05, 2013	17.67	17.69	17.22	17.40	15,021,690	-0.35(-1.95%)
Jun 04, 2013	18.42	18.61	17.67	17.74	15,468,271	-0.66(-3.56%)

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.