Indicators

PulteGroup (NY: PHM )

121.75 +5.57 (+4.79%)

Streaming Delayed Price Updated: 3:13 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	103.19	103.85	102.72	103.22	1,227,754	-0.27(-0.26%)
Dec 28, 2023	103.29	104.21	103.04	103.49	880,748	-0.44(-0.42%)
Dec 27, 2023	103.36	104.29	102.94	103.93	1,177,903	+0.75(+0.73%)
Dec 26, 2023	102.75	103.63	102.41	103.18	1,111,414	+0.75(+0.73%)
Dec 22, 2023	103.03	103.06	101.98	102.43	1,410,203	+0.00(+0.00%)
Dec 21, 2023	103.85	104.13	101.58	102.43	1,259,591	+0.35(+0.34%)
Dec 20, 2023	102.80	104.20	101.98	102.08	1,671,627	-0.86(-0.84%)
Dec 19, 2023	102.32	104.21	101.70	102.94	2,348,100	+0.94(+0.92%)
Dec 18, 2023	102.28	102.30	100.40	102.00	2,324,619	-0.29(-0.28%)
Dec 15, 2023	103.41	104.92	101.96	102.29	6,880,211	-2.38(-2.28%)
Dec 14, 2023	99.50	104.89	99.50	104.67	4,068,630	+6.91(+7.06%)
Dec 13, 2023	96.59	98.69	95.17	97.77	3,168,178	+1.97(+2.05%)
Dec 12, 2023	96.12	96.43	95.61	95.80	1,611,149	-0.06(-0.06%)
Dec 11, 2023	95.68	96.37	95.19	95.86	1,773,888	-0.26(-0.27%)
Dec 08, 2023	93.81	96.43	93.81	96.12	2,231,283	+1.85(+1.96%)
Dec 07, 2023	92.59	94.31	92.31	94.28	2,146,077	+2.00(+2.16%)
Dec 06, 2023	91.82	93.60	91.82	92.28	2,147,052	+1.54(+1.69%)
Dec 05, 2023	90.78	91.42	90.32	90.74	1,584,956	-0.10(-0.11%)
Dec 04, 2023	90.05	91.26	89.63	90.84	1,835,085	+0.00(+0.00%)

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.