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 30, 2014	17.62	17.85	17.57	17.64	7,318,588	+0.07(+0.40%)
Jun 27, 2014	17.37	17.65	17.24	17.57	14,197,763	+0.20(+1.16%)
Jun 26, 2014	17.53	17.53	17.23	17.37	5,676,012	-0.11(-0.65%)
Jun 25, 2014	17.43	17.56	17.28	17.48	4,016,264	+0.02(+0.10%)
Jun 24, 2014	17.35	17.86	17.30	17.46	7,157,537	+0.05(+0.30%)
Jun 23, 2014	17.17	17.50	17.14	17.41	7,383,477	+0.22(+1.27%)
Jun 20, 2014	17.23	17.23	16.92	17.19	6,177,282	-0.02(-0.10%)
Jun 19, 2014	17.14	17.42	17.09	17.21	5,175,694	+0.13(+0.77%)
Jun 18, 2014	17.15	17.21	16.83	17.08	6,733,947	-0.09(-0.51%)
Jun 17, 2014	17.00	17.28	16.77	17.16	5,761,739	+0.11(+0.62%)
Jun 16, 2014	16.95	17.16	16.75	17.06	9,647,534	+0.11(+0.67%)
Jun 13, 2014	17.08	17.11	16.87	16.95	5,025,469	-0.14(-0.82%)
Jun 12, 2014	17.10	17.28	16.96	17.09	4,998,110	-0.04(-0.25%)
Jun 11, 2014	17.45	17.49	17.06	17.13	6,201,214	-0.44(-2.48%)
Jun 10, 2014	17.63	17.70	17.50	17.57	4,412,014	+0.00(+0.00%)
Jun 06, 2014	17.42	17.61	17.37	17.57	5,877,841	+0.22(+1.26%)
Jun 05, 2014	17.10	17.43	17.01	17.35	6,014,723	+0.24(+1.38%)
Jun 04, 2014	17.11	17.25	16.93	17.11	3,728,971	-0.07(-0.41%)
Jun 03, 2014	17.06	17.33	17.02	17.18	5,360,185	+0.03(+0.20%)

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.