Indicators

PulteGroup (NY: PHM )

114.09 -1.38 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.76	20.78	20.22	20.27	4,221,163	-0.48(-2.33%)
Jul 28, 2005	20.44	20.88	20.17	20.75	7,261,519	+0.69(+3.45%)
Jul 27, 2005	19.86	20.06	19.45	20.06	4,907,524	+0.20(+1.02%)
Jul 26, 2005	19.58	19.86	19.32	19.86	4,395,756	+0.33(+1.69%)
Jul 25, 2005	20.29	20.31	19.49	19.53	4,864,569	-0.71(-3.53%)
Jul 22, 2005	19.97	20.26	19.85	20.24	2,859,758	+0.39(+1.95%)
Jul 21, 2005	20.38	20.38	19.75	19.85	5,243,083	-0.74(-3.58%)
Jul 20, 2005	20.35	20.73	20.29	20.59	3,284,230	+0.24(+1.17%)
Jul 19, 2005	20.24	20.42	20.05	20.35	5,258,325	+0.19(+0.92%)
Jul 18, 2005	20.17	20.26	19.92	20.17	3,143,356	-0.00(-0.01%)
Jul 15, 2005	19.73	20.19	19.72	20.17	3,856,505	+0.52(+2.64%)
Jul 14, 2005	20.17	20.46	19.59	19.65	4,059,273	-0.35(-1.73%)
Jul 13, 2005	19.89	20.04	19.78	19.99	2,507,802	+0.09(+0.44%)
Jul 12, 2005	19.77	19.91	19.61	19.91	2,740,592	+0.10(+0.48%)
Jul 11, 2005	19.53	19.86	19.30	19.81	4,227,399	+0.43(+2.20%)
Jul 08, 2005	19.16	19.45	19.11	19.39	3,814,243	+0.24(+1.24%)
Jul 07, 2005	18.28	19.20	18.27	19.15	7,189,927	+0.87(+4.77%)
Jul 06, 2005	18.50	18.76	18.23	18.28	2,398,798	-0.20(-1.09%)
Jul 05, 2005	18.15	18.50	17.99	18.48	2,459,535	+0.18(+0.99%)

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.