Indicators

PulteGroup (NY: PHM )

117.68 +0.69 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.62	17.79	17.40	17.53	6,597,130	-0.07(-0.39%)
Mar 27, 2013	17.35	17.64	17.17	17.60	6,553,949	+0.13(+0.74%)
Mar 26, 2013	17.78	17.79	17.38	17.47	7,328,535	-0.16(-0.88%)
Mar 25, 2013	17.97	18.26	17.50	17.62	11,621,215	-0.26(-1.45%)
Mar 22, 2013	18.26	18.30	17.78	17.88	7,952,681	-0.28(-1.53%)
Mar 21, 2013	18.45	18.52	18.07	18.16	16,896,200	-0.36(-1.92%)
Mar 20, 2013	18.26	18.71	18.18	18.52	10,508,938	+0.48(+2.69%)
Mar 19, 2013	18.31	18.45	17.87	18.03	11,072,957	+0.06(+0.34%)
Mar 18, 2013	17.70	18.17	17.61	17.97	9,261,836	+0.00(+0.00%)
Mar 15, 2013	17.75	18.07	17.68	17.97	12,444,268	+0.16(+0.92%)
Mar 14, 2013	17.36	17.94	17.28	17.81	14,278,216	+0.60(+3.47%)
Mar 13, 2013	17.10	17.45	16.95	17.21	13,111,390	+0.10(+0.61%)
Mar 12, 2013	17.43	17.45	16.97	17.10	8,007,399	-0.35(-1.99%)
Mar 11, 2013	17.54	17.70	17.37	17.45	6,624,242	-0.10(-0.54%)
Mar 08, 2013	17.67	17.72	17.16	17.55	8,286,853	+0.06(+0.35%)
Mar 07, 2013	17.47	17.55	17.23	17.48	6,103,917	+0.10(+0.55%)
Mar 06, 2013	17.63	17.75	17.23	17.39	8,864,679	-0.12(-0.69%)
Mar 05, 2013	17.18	17.63	17.16	17.51	10,045,962	+0.43(+2.54%)
Mar 04, 2013	16.58	17.14	16.56	17.08	9,631,292	+0.41(+2.44%)

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.