Indicators

PulteGroup (NY: PHM )

143.17 +3.20 (+2.29%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	29.74	30.21	29.74	29.89	5,264,511	+0.07(+0.22%)
Jun 27, 2019	29.87	29.95	29.46	29.82	2,888,489	+0.37(+1.25%)
Jun 26, 2019	29.76	29.96	29.15	29.45	4,346,780	-0.21(-0.70%)
Jun 25, 2019	30.83	30.93	29.13	29.66	7,406,567	-0.73(-2.39%)
Jun 24, 2019	30.22	30.71	30.03	30.39	2,534,315	+0.24(+0.78%)
Jun 21, 2019	30.82	30.88	30.11	30.15	3,956,238	-0.78(-2.54%)
Jun 20, 2019	30.70	30.97	30.46	30.94	3,787,761	+0.49(+1.61%)
Jun 19, 2019	31.05	31.09	29.88	30.45	4,173,404	-0.65(-2.10%)
Jun 18, 2019	31.01	31.33	30.72	31.10	4,819,610	+0.23(+0.73%)
Jun 17, 2019	31.05	31.17	30.42	30.87	2,517,263	-0.18(-0.58%)
Jun 14, 2019	30.65	31.14	30.58	31.05	3,204,664	+0.33(+1.08%)
Jun 13, 2019	30.44	30.86	30.44	30.72	2,437,199	+0.43(+1.40%)
Jun 12, 2019	30.64	31.01	30.20	30.29	4,565,292	-0.32(-1.05%)
Jun 11, 2019	30.96	31.09	30.36	30.61	2,164,937	-0.22(-0.70%)
Jun 10, 2019	30.83	31.17	30.60	30.83	2,712,439	-0.02(-0.06%)
Jun 07, 2019	30.12	30.93	30.12	30.85	4,458,255	+0.89(+2.95%)
Jun 06, 2019	30.27	30.52	29.88	29.96	3,245,035	-0.24(-0.78%)
Jun 05, 2019	30.27	30.27	29.66	30.20	3,135,990	+0.11(+0.38%)
Jun 04, 2019	30.13	30.14	29.57	30.09	4,373,292	+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.