Indicators

PulteGroup (NY: PHM )

111.57 +0.88 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.73	20.75	20.19	20.23	4,228,556	-0.48(-2.33%)
Jul 28, 2005	20.40	20.85	20.13	20.72	7,274,235	+0.69(+3.45%)
Jul 27, 2005	19.82	20.03	19.42	20.02	4,916,118	+0.20(+1.03%)
Jul 26, 2005	19.54	19.83	19.28	19.82	4,403,454	+0.33(+1.69%)
Jul 25, 2005	20.25	20.27	19.46	19.49	4,873,088	-0.71(-3.53%)
Jul 22, 2005	19.94	20.22	19.81	20.21	2,864,766	+0.39(+1.95%)
Jul 21, 2005	20.35	20.35	19.71	19.82	5,252,265	-0.73(-3.58%)
Jul 20, 2005	20.32	20.70	20.25	20.55	3,289,982	+0.24(+1.17%)
Jul 19, 2005	20.21	20.39	20.01	20.32	5,267,534	+0.19(+0.92%)
Jul 18, 2005	20.13	20.23	19.89	20.13	3,148,860	-0.00(-0.01%)
Jul 15, 2005	19.70	20.15	19.69	20.13	3,863,259	+0.52(+2.64%)
Jul 14, 2005	20.13	20.42	19.56	19.61	4,066,381	-0.35(-1.73%)
Jul 13, 2005	19.85	20.00	19.75	19.96	2,512,194	+0.09(+0.43%)
Jul 12, 2005	19.73	19.87	19.57	19.87	2,745,391	+0.10(+0.48%)
Jul 11, 2005	19.49	19.82	19.27	19.78	4,234,802	+0.43(+2.20%)
Jul 08, 2005	19.13	19.41	19.07	19.35	3,820,922	+0.24(+1.24%)
Jul 07, 2005	18.24	19.17	18.24	19.11	7,202,518	+0.87(+4.77%)
Jul 06, 2005	18.47	18.73	18.19	18.24	2,402,998	-0.20(-1.09%)
Jul 05, 2005	18.12	18.47	17.96	18.44	2,463,842	+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.