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 28, 2018	23.43	23.67	23.13	23.22	6,325,787	-0.20(-0.84%)
Sep 27, 2018	23.73	23.75	23.22	23.42	5,621,074	-0.52(-2.15%)
Sep 26, 2018	24.44	24.66	23.60	23.93	5,157,378	-0.35(-1.43%)
Sep 25, 2018	24.19	24.51	24.13	24.28	4,527,592	+0.20(+0.82%)
Sep 24, 2018	24.43	24.48	24.06	24.08	7,092,592	-0.53(-2.17%)
Sep 21, 2018	24.41	24.65	23.96	24.62	8,573,232	-0.12(-0.49%)
Sep 20, 2018	25.04	25.14	24.35	24.74	8,381,621	-0.28(-1.12%)
Sep 19, 2018	25.16	25.47	25.00	25.02	2,589,352	-0.23(-0.93%)
Sep 18, 2018	25.03	25.48	24.98	25.26	3,388,607	+0.27(+1.09%)
Sep 17, 2018	25.30	25.60	24.94	24.98	3,666,939	-0.26(-1.04%)
Sep 14, 2018	24.85	25.44	24.59	25.25	4,150,408	+0.17(+0.67%)
Sep 13, 2018	25.54	25.85	24.50	25.08	4,849,081	-0.59(-2.29%)
Sep 12, 2018	25.35	25.75	25.19	25.67	3,018,413	+0.34(+1.33%)
Sep 11, 2018	25.06	25.77	24.96	25.33	3,735,670	+0.21(+0.82%)
Sep 10, 2018	25.21	25.40	24.91	25.12	4,322,836	-0.01(-0.04%)
Sep 07, 2018	25.98	26.02	25.12	25.13	6,657,092	-1.09(-4.17%)
Sep 06, 2018	26.33	26.87	26.08	26.23	5,449,636	-0.42(-1.58%)
Sep 05, 2018	26.16	26.85	26.07	26.65	6,043,834	+0.49(+1.86%)

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.