Indicators

PulteGroup (NY: PHM )

116.98 -0.70 (-0.59%)

Streaming Delayed Price Updated: 3:29 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	5.429	5.520	5.360	5.429	1,962,547	-0.06(-1.18%)
Mar 28, 2003	5.494	5.537	5.467	5.494	1,589,345	-0.01(-0.24%)
Mar 27, 2003	5.554	5.574	5.432	5.507	2,844,747	-0.05(-0.84%)
Mar 26, 2003	5.597	5.607	5.467	5.553	3,384,228	-0.05(-0.83%)
Mar 25, 2003	5.485	5.630	5.445	5.600	3,440,116	+0.06(+1.13%)
Mar 24, 2003	5.629	5.630	5.500	5.537	3,363,444	-0.18(-3.16%)
Mar 21, 2003	5.600	5.755	5.574	5.718	3,610,552	+0.17(+3.08%)
Mar 20, 2003	5.433	5.571	5.347	5.547	4,148,647	+0.11(+2.09%)
Mar 19, 2003	5.410	5.478	5.391	5.433	4,232,249	+0.06(+1.09%)
Mar 18, 2003	5.413	5.413	5.315	5.375	3,508,475	-0.04(-0.78%)
Mar 17, 2003	5.265	5.435	5.206	5.417	2,932,967	+0.14(+2.56%)
Mar 14, 2003	5.245	5.342	5.211	5.282	4,770,806	+0.09(+1.65%)
Mar 13, 2003	5.088	5.222	5.017	5.196	4,084,907	+0.17(+3.36%)
Mar 12, 2003	4.925	5.033	4.920	5.027	3,353,282	+0.10(+2.07%)
Mar 11, 2003	4.962	5.049	4.922	4.925	1,947,305	-0.09(-1.77%)
Mar 06, 2003	4.977	5.024	4.942	5.014	2,915,415	+0.04(+0.74%)
Mar 05, 2003	5.055	5.069	4.925	4.977	6,327,819	-0.09(-1.75%)
Mar 04, 2003	5.305	5.365	5.055	5.066	10,158,229	-0.42(-7.69%)

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.