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 (%)
Nov 29, 2002	5.151	5.169	5.080	5.081	659,571	-0.08(-1.57%)
Nov 27, 2002	4.967	5.166	4.958	5.163	1,974,095	+0.22(+4.51%)
Nov 26, 2002	5.017	5.115	4.925	4.940	2,101,113	-0.10(-2.02%)
Nov 25, 2002	4.958	5.087	4.942	5.041	1,600,430	+0.09(+1.81%)
Nov 22, 2002	4.974	5.020	4.930	4.951	2,092,337	-0.02(-0.50%)
Nov 21, 2002	4.869	5.007	4.861	4.976	4,418,850	+0.13(+2.61%)
Nov 20, 2002	4.704	4.865	4.631	4.850	3,568,058	+0.15(+3.11%)
Nov 19, 2002	4.806	4.837	4.671	4.704	3,837,337	-0.10(-2.14%)
Nov 18, 2002	4.964	4.969	4.770	4.806	2,340,369	-0.09(-1.90%)
Nov 15, 2002	4.820	4.910	4.812	4.899	2,020,745	+0.05(+1.07%)
Nov 14, 2002	4.731	4.855	4.709	4.848	2,518,657	+0.20(+4.36%)
Nov 13, 2002	4.663	4.761	4.628	4.645	2,692,325	-0.05(-0.97%)
Nov 12, 2002	4.736	4.762	4.612	4.691	3,605,009	-0.02(-0.41%)
Nov 11, 2002	4.688	4.804	4.646	4.710	2,213,351	+0.00(+0.00%)
Nov 08, 2002	4.823	4.864	4.687	4.710	2,502,953	-0.09(-1.92%)
Nov 07, 2002	5.034	5.034	4.764	4.802	4,758,797	-0.36(-6.98%)
Nov 06, 2002	5.036	5.168	4.975	5.163	2,811,030	+0.13(+2.54%)
Nov 05, 2002	5.111	5.115	4.990	5.035	1,819,825	-0.06(-1.17%)
Nov 04, 2002	5.088	5.204	5.084	5.094	2,121,436	+0.04(+0.81%)

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.