Skip to main content

PulteGroup (NY: PHM )

111.45 +0.76 (+0.69%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 17.96 18.13 17.86 17.92 5,565,950 +0.06(+0.35%)
Jun 29, 2015 18.04 18.24 17.83 17.85 4,303,400 -0.36(-1.95%)
Jun 26, 2015 18.22 18.25 18.01 18.21 5,004,513 +0.05(+0.29%)
Jun 25, 2015 18.32 18.49 18.16 18.16 4,593,554 -0.11(-0.58%)
Jun 24, 2015 18.45 18.68 18.23 18.26 7,132,578 +0.20(+1.13%)
Jun 23, 2015 18.07 18.32 17.93 18.06 6,718,847 +0.05(+0.30%)
Jun 22, 2015 17.85 18.08 17.85 18.01 6,227,041 +0.23(+1.30%)
Jun 19, 2015 17.46 17.92 17.45 17.77 7,837,618 +0.38(+2.20%)
Jun 18, 2015 17.34 17.52 17.31 17.39 3,690,642 +0.08(+0.46%)
Jun 17, 2015 17.25 17.33 17.12 17.31 4,339,966 +0.08(+0.46%)
Jun 16, 2015 17.19 17.27 17.07 17.23 5,001,358 +0.00(+0.00%)
Jun 15, 2015 17.07 17.48 17.07 17.23 5,990,095 +0.10(+0.57%)
Jun 12, 2015 16.97 17.15 16.97 17.13 3,830,183 +0.04(+0.21%)
Jun 11, 2015 17.06 17.28 17.04 17.10 4,923,591 +0.12(+0.68%)
Jun 10, 2015 16.81 17.06 16.80 16.98 3,621,258 +0.22(+1.33%)
Jun 09, 2015 16.70 16.85 16.55 16.76 5,037,081 +0.04(+0.21%)
Jun 08, 2015 16.84 16.89 16.69 16.72 3,759,106 -0.17(-1.00%)
Jun 05, 2015 16.78 16.96 16.67 16.89 3,689,773 +0.04(+0.21%)
Jun 04, 2015 17.00 17.11 16.73 16.86 8,699,885 -0.27(-1.55%)
Jun 03, 2015 17.12 17.41 16.99 17.12 7,729,036 +0.12(+0.68%)
Jun 02, 2015 17.03 17.21 16.92 17.01 5,732,560 -0.05(-0.31%)
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.