Indicators

PulteGroup (NY: PHM )

116.95 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.639	9.665	9.033	9.466	7,852,410	-0.08(-0.82%)
Mar 30, 2009	9.569	9.587	9.292	9.544	9,870,505	-0.42(-4.17%)
Mar 26, 2009	9.777	10.27	9.777	9.959	11,955,309	+0.33(+3.42%)
Mar 25, 2009	9.526	10.68	9.240	9.630	14,843,281	+0.22(+2.30%)
Mar 24, 2009	9.440	9.717	9.258	9.414	6,705,638	-0.18(-1.90%)
Mar 23, 2009	9.171	9.595	9.119	9.595	7,671,602	+1.11(+13.06%)
Mar 20, 2009	8.963	8.998	8.357	8.487	7,712,179	-0.68(-7.39%)
Mar 19, 2009	9.743	9.775	8.903	9.165	7,691,341	-0.32(-3.36%)
Mar 18, 2009	8.738	9.873	8.357	9.483	11,888,968	+0.68(+7.78%)
Mar 17, 2009	8.418	8.807	8.115	8.799	6,944,866	+0.55(+6.72%)
Mar 16, 2009	8.773	8.911	8.201	8.244	5,905,149	-0.42(-4.80%)
Mar 13, 2009	8.825	8.911	8.201	8.660	0	-0.02(-0.20%)
Mar 12, 2009	7.907	8.721	7.708	8.677	7,258,207	+0.72(+9.03%)
Mar 11, 2009	8.236	8.288	7.777	7.959	5,401,250	-0.16(-1.92%)
Mar 10, 2009	7.197	8.219	7.197	8.115	11,420,856	+1.12(+15.97%)
Mar 09, 2009	6.720	7.430	6.677	6.997	9,481,645	+0.16(+2.28%)
Mar 06, 2009	7.171	7.296	6.703	6.842	0	-0.24(-3.42%)
Mar 05, 2009	6.963	7.249	6.928	7.084	8,793,573	-0.13(-1.80%)
Mar 04, 2009	7.240	7.361	6.894	7.214	8,603,815	-0.12(-1.65%)

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.