Indicators

PulteGroup (NY: PHM )

120.23 +1.16 (+0.98%)

Streaming Delayed Price Updated: 12:43 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	43.31	43.63	41.65	42.04	3,912,067	-1.03(-2.40%)
Jan 28, 2021	42.90	44.03	41.17	43.08	5,667,794	-2.59(-5.67%)
Jan 27, 2021	45.45	46.61	44.69	45.67	5,710,520	-0.37(-0.80%)
Jan 26, 2021	47.37	48.43	45.75	46.04	3,576,442	-1.30(-2.76%)
Jan 25, 2021	47.84	48.55	46.93	47.34	3,873,436	+0.09(+0.18%)
Jan 22, 2021	46.33	47.43	45.40	47.25	4,315,772	+1.29(+2.80%)
Jan 21, 2021	45.86	46.57	45.22	45.97	4,054,691	+0.84(+1.86%)
Jan 20, 2021	42.99	45.53	42.74	45.13	5,061,898	+2.59(+6.09%)
Jan 19, 2021	41.62	42.58	41.38	42.54	2,969,691	+1.27(+3.07%)
Jan 15, 2021	40.74	41.68	40.74	41.27	2,366,463	+0.27(+0.66%)
Jan 14, 2021	41.33	41.44	40.79	41.00	2,375,802	-0.14(-0.33%)
Jan 13, 2021	41.67	42.41	40.74	41.14	3,829,437	-0.10(-0.23%)
Jan 12, 2021	40.79	41.26	40.27	41.23	1,993,352	+0.56(+1.38%)
Jan 11, 2021	40.14	41.48	39.77	40.67	2,153,651	+0.53(+1.32%)
Jan 08, 2021	41.31	41.65	39.92	40.14	2,523,413	-0.93(-2.26%)
Jan 07, 2021	39.58	41.26	39.20	41.07	4,031,150	+1.59(+4.01%)
Jan 06, 2021	39.17	39.80	38.58	39.48	3,983,334	-0.21(-0.54%)
Jan 05, 2021	39.40	40.30	39.01	39.70	4,813,681	-1.10(-2.70%)

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.