Indicators

PulteGroup (NY: PHM )

110.69 -0.45 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	14.12	14.53	14.03	14.35	8,609,406	-0.06(-0.42%)
Sep 27, 2013	14.65	14.72	14.30	14.41	11,401,615	-0.36(-2.41%)
Sep 26, 2013	14.97	15.00	14.67	14.77	7,301,363	-0.17(-1.16%)
Sep 25, 2013	15.04	15.22	14.68	14.94	8,617,374	+0.07(+0.47%)
Sep 24, 2013	14.62	15.17	14.48	14.87	13,517,666	+0.30(+2.09%)
Sep 23, 2013	14.89	14.90	14.38	14.57	10,558,159	-0.32(-2.16%)
Sep 20, 2013	15.30	15.32	14.76	14.89	14,505,525	-0.39(-2.56%)
Sep 19, 2013	15.64	15.93	15.21	15.28	13,364,163	-0.27(-1.73%)
Sep 18, 2013	14.74	15.69	14.44	15.55	17,632,906	+0.81(+5.47%)
Sep 17, 2013	14.85	15.04	14.65	14.74	6,968,436	-0.12(-0.82%)
Sep 16, 2013	14.83	15.04	14.32	14.86	19,479,886	+0.54(+3.75%)
Sep 13, 2013	14.33	14.46	14.12	14.32	5,440,469	-0.01(-0.06%)
Sep 12, 2013	14.34	14.95	14.29	14.33	10,735,379	-0.05(-0.36%)
Sep 11, 2013	14.11	14.52	14.10	14.39	8,659,463	+0.26(+1.84%)
Sep 10, 2013	14.50	14.50	14.13	14.13	11,571,555	-0.29(-2.04%)
Sep 09, 2013	13.45	14.52	13.45	14.42	18,461,524	+1.01(+7.50%)
Sep 06, 2013	13.53	13.73	13.31	13.41	10,538,104	+0.19(+1.44%)
Sep 05, 2013	13.34	13.41	13.13	13.22	8,709,866	-0.06(-0.46%)
Sep 04, 2013	13.35	13.54	13.21	13.28	11,569,677	-0.06(-0.45%)

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.