Indicators

PulteGroup (NY: PHM )

114.20 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	25.05	25.48	25.05	25.32	5,372,316	+0.33(+1.33%)
Sep 28, 2017	24.58	25.00	24.58	24.98	4,703,561	+0.41(+1.66%)
Sep 27, 2017	24.52	24.68	24.27	24.58	3,195,739	+0.19(+0.76%)
Sep 26, 2017	24.33	24.59	24.26	24.39	3,413,617	+0.15(+0.61%)
Sep 25, 2017	23.86	24.32	23.84	24.24	3,972,844	+0.27(+1.12%)
Sep 22, 2017	23.77	24.10	23.74	23.97	4,580,925	+0.21(+0.90%)
Sep 21, 2017	23.82	23.86	23.61	23.76	3,841,166	-0.01(-0.04%)
Sep 20, 2017	24.29	24.33	23.67	23.77	5,581,988	-0.53(-2.17%)
Sep 19, 2017	24.39	24.53	24.27	24.30	5,427,437	-0.09(-0.38%)
Sep 18, 2017	24.39	24.48	24.21	24.39	4,986,389	+0.12(+0.50%)
Sep 15, 2017	24.28	24.40	24.02	24.27	7,812,010	-0.07(-0.30%)
Sep 14, 2017	24.12	24.44	24.01	24.34	3,924,744	+0.17(+0.69%)
Sep 13, 2017	24.46	24.59	23.77	24.18	7,600,476	-0.26(-1.06%)
Sep 12, 2017	24.20	24.46	24.08	24.44	3,295,367	+0.28(+1.15%)
Sep 11, 2017	23.93	24.23	23.85	24.16	4,714,048	+0.38(+1.59%)
Sep 08, 2017	23.48	23.98	23.40	23.78	2,783,489	+0.31(+1.34%)
Sep 07, 2017	23.71	23.81	23.43	23.47	4,248,069	-0.19(-0.82%)
Sep 06, 2017	23.73	23.96	23.59	23.66	4,323,138	-0.02(-0.08%)
Sep 05, 2017	23.87	23.96	23.52	23.68	4,602,622	-0.20(-0.85%)

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.