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 (%)
Sep 29, 2003	7.183	7.315	7.175	7.294	1,708,973	+0.11(+1.55%)
Sep 26, 2003	7.262	7.308	7.146	7.183	2,311,732	-0.08(-1.09%)
Sep 25, 2003	7.307	7.361	7.237	7.262	2,624,428	-0.02(-0.22%)
Sep 24, 2003	7.432	7.432	7.264	7.278	3,034,120	-0.01(-0.10%)
Sep 23, 2003	7.269	7.294	7.229	7.285	2,566,231	+0.02(+0.22%)
Sep 22, 2003	7.421	7.421	7.254	7.269	2,948,209	-0.15(-2.04%)
Sep 19, 2003	7.480	7.480	7.407	7.421	3,155,596	-0.06(-0.80%)
Sep 18, 2003	7.453	7.507	7.396	7.480	2,273,396	+0.03(+0.36%)
Sep 17, 2003	7.430	7.518	7.252	7.453	5,109,830	+0.02(+0.31%)
Sep 16, 2003	7.282	7.438	7.294	7.430	3,257,672	+0.15(+2.04%)
Sep 15, 2003	7.112	7.307	7.112	7.282	3,243,815	+0.15(+2.13%)
Sep 12, 2003	7.005	7.144	6.968	7.131	2,239,216	+0.11(+1.59%)
Sep 11, 2003	6.939	7.063	6.929	7.019	3,033,196	+0.12(+1.71%)
Sep 10, 2003	7.145	7.146	6.892	6.901	4,746,326	-0.34(-4.67%)
Sep 09, 2003	7.361	7.361	7.160	7.239	3,663,669	-0.17(-2.35%)
Sep 08, 2003	7.350	7.433	7.318	7.413	2,077,095	+0.08(+1.11%)
Sep 05, 2003	7.507	7.534	7.294	7.332	2,438,289	-0.20(-2.71%)
Sep 04, 2003	7.449	7.552	7.349	7.537	3,815,629	+0.09(+1.18%)
Sep 03, 2003	7.253	7.460	7.175	7.449	4,148,647	+0.23(+3.19%)

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.