Indicators

PulteGroup (NY: PHM )

114.41 +0.32 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	29.79	30.27	29.79	29.94	5,255,298	+0.07(+0.22%)
Jun 27, 2019	29.92	30.01	29.51	29.87	2,883,434	+0.37(+1.25%)
Jun 26, 2019	29.82	30.02	29.20	29.50	4,339,173	-0.21(-0.70%)
Jun 25, 2019	30.89	30.98	29.18	29.71	7,393,605	-0.73(-2.40%)
Jun 24, 2019	30.27	30.76	30.08	30.44	2,529,880	+0.24(+0.78%)
Jun 21, 2019	30.88	30.93	30.17	30.21	3,949,315	-0.79(-2.54%)
Jun 20, 2019	30.75	31.03	30.52	30.99	3,781,132	+0.49(+1.61%)
Jun 19, 2019	31.10	31.14	29.94	30.50	4,166,100	-0.65(-2.10%)
Jun 18, 2019	31.07	31.39	30.77	31.15	4,811,175	+0.23(+0.73%)
Jun 17, 2019	31.10	31.23	30.47	30.92	2,512,857	-0.18(-0.58%)
Jun 14, 2019	30.71	31.20	30.63	31.10	3,199,056	+0.33(+1.08%)
Jun 13, 2019	30.49	30.91	30.49	30.77	2,432,934	+0.43(+1.40%)
Jun 12, 2019	30.70	31.06	30.25	30.35	4,557,302	-0.32(-1.05%)
Jun 11, 2019	31.02	31.14	30.41	30.67	2,161,148	-0.22(-0.70%)
Jun 10, 2019	30.89	31.22	30.65	30.89	2,707,692	-0.02(-0.06%)
Jun 07, 2019	30.17	30.98	30.17	30.90	4,450,453	+0.89(+2.95%)
Jun 06, 2019	30.32	30.57	29.93	30.02	3,239,356	-0.24(-0.78%)
Jun 05, 2019	30.32	30.32	29.72	30.25	3,130,502	+0.11(+0.38%)
Jun 04, 2019	30.19	30.20	29.62	30.14	4,365,638	+0.24(+0.79%)

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.