Indicators

PulteGroup (NY: PHM )

109.90 -0.14 (-0.13%)

Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.16	34.77	34.15	34.72	2,862,535	+0.60(+1.75%)
Sep 27, 2019	34.49	34.49	33.97	34.12	2,138,357	-0.25(-0.72%)
Sep 26, 2019	34.64	34.77	34.31	34.37	1,698,070	-0.01(-0.03%)
Sep 25, 2019	34.36	34.45	34.03	34.37	3,327,360	+0.16(+0.47%)
Sep 24, 2019	33.94	34.51	33.92	34.21	2,845,332	+0.34(+1.01%)
Sep 23, 2019	33.81	34.04	33.78	33.87	1,929,297	-0.02(-0.06%)
Sep 20, 2019	33.88	33.96	33.53	33.89	3,993,509	+0.21(+0.62%)
Sep 19, 2019	33.24	33.83	33.24	33.68	3,955,072	+0.52(+1.58%)
Sep 18, 2019	33.54	33.69	32.77	33.16	5,678,277	-0.47(-1.41%)
Sep 17, 2019	33.34	33.83	33.34	33.63	3,578,754	+0.30(+0.91%)
Sep 16, 2019	33.34	33.57	33.06	33.33	3,971,539	-0.05(-0.14%)
Sep 13, 2019	33.32	33.66	33.12	33.38	5,566,850	+0.17(+0.51%)
Sep 12, 2019	33.14	33.42	32.96	33.21	2,979,121	+0.28(+0.86%)
Sep 11, 2019	32.84	32.95	32.57	32.92	3,061,437	+0.48(+1.49%)
Sep 10, 2019	32.88	32.88	32.34	32.44	3,979,638	-0.47(-1.44%)
Sep 09, 2019	32.75	33.12	32.65	32.91	3,510,327	+0.18(+0.55%)
Sep 06, 2019	32.57	32.95	32.57	32.73	2,612,599	+0.30(+0.93%)
Sep 05, 2019	32.72	32.81	32.13	32.43	2,585,812	-0.20(-0.61%)
Sep 04, 2019	32.35	32.74	32.17	32.63	2,634,372	+0.45(+1.38%)

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.