Indicators

PulteGroup (NY: PHM )

113.97 -0.23 (-0.21%)

Streaming Delayed Price Updated: 10:01 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	34.46	34.76	33.91	34.55	3,171,415	+0.10(+0.28%)
Jan 30, 2006	34.27	34.91	34.10	34.46	1,691,075	+0.04(+0.13%)
Jan 27, 2006	33.62	34.85	33.70	34.42	2,855,832	+0.81(+2.40%)
Jan 26, 2006	34.10	34.47	33.52	33.61	3,147,628	-0.41(-1.20%)
Jan 25, 2006	34.62	34.67	33.52	34.02	3,411,711	-0.61(-1.75%)
Jan 24, 2006	34.73	35.19	34.46	34.62	2,554,337	-0.03(-0.07%)
Jan 23, 2006	34.66	34.87	34.08	34.65	3,310,211	-0.24(-0.70%)
Jan 20, 2006	35.63	35.70	34.69	34.89	3,519,561	-0.42(-1.20%)
Jan 19, 2006	35.92	36.03	35.07	35.32	2,255,844	-0.61(-1.69%)
Jan 18, 2006	36.15	36.47	35.56	35.92	2,838,050	-0.23(-0.62%)
Jan 17, 2006	36.79	36.65	35.96	36.15	2,506,648	-0.64(-1.74%)
Jan 13, 2006	36.81	37.50	36.37	36.79	2,954,329	-0.32(-0.86%)
Jan 12, 2006	38.53	38.53	37.05	37.11	2,200,187	-1.56(-4.03%)
Jan 11, 2006	37.85	38.71	37.44	38.67	2,120,627	+0.73(+1.92%)
Jan 10, 2006	38.39	38.52	37.89	37.94	2,407,920	-0.23(-0.61%)
Jan 09, 2006	36.04	38.28	36.03	38.17	3,699,696	+2.13(+5.91%)
Jan 06, 2006	35.81	36.22	35.33	36.04	2,305,728	-0.17(-0.48%)
Jan 05, 2006	35.22	36.62	35.22	36.22	1,840,610	+0.81(+2.27%)
Jan 04, 2006	35.71	35.88	35.10	35.41	2,296,144	-0.30(-0.85%)

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.