Indicators

PulteGroup (NY: PHM )

119.07 +0.41 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.49	30.04	28.48	29.74	4,786,972	+1.34(+4.73%)
Jan 30, 2007	28.40	28.55	28.18	28.40	1,532,186	+0.00(+0.00%)
Jan 29, 2007	28.41	28.75	28.12	28.40	1,570,061	+0.22(+0.77%)
Jan 26, 2007	28.93	29.01	27.97	28.18	2,449,143	-0.46(-1.60%)
Jan 25, 2007	29.53	29.53	28.39	28.64	2,879,619	-0.98(-3.30%)
Jan 24, 2007	29.60	30.02	29.01	29.62	2,689,669	+0.04(+0.15%)
Jan 23, 2007	29.35	30.22	29.29	29.57	3,342,659	+0.44(+1.52%)
Jan 22, 2007	29.41	29.59	28.87	29.13	2,507,340	-0.28(-0.94%)
Jan 19, 2007	28.71	29.66	28.39	29.41	4,262,964	+0.92(+3.22%)
Jan 18, 2007	28.55	29.05	28.47	28.49	2,911,951	+0.08(+0.27%)
Jan 17, 2007	27.49	28.49	27.24	28.41	4,597,599	+1.13(+4.16%)
Jan 16, 2007	27.76	28.13	27.05	27.28	3,649,350	-0.49(-1.75%)
Jan 12, 2007	27.60	28.02	27.58	27.76	1,820,402	+0.16(+0.60%)
Jan 11, 2007	27.17	27.79	27.12	27.60	2,117,394	+0.43(+1.59%)
Jan 10, 2007	27.11	27.37	26.92	27.17	1,717,979	+0.05(+0.19%)
Jan 09, 2007	27.30	27.47	27.00	27.11	2,781,815	-0.14(-0.51%)
Jan 08, 2007	27.72	27.72	26.87	27.25	3,373,951	-0.41(-1.47%)
Jan 05, 2007	27.47	27.82	27.32	27.66	2,322,587	+0.03(+0.09%)
Jan 04, 2007	28.03	28.12	27.48	27.63	3,443,350	-0.40(-1.42%)

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.