Indicators

PulteGroup (NY: PHM )

116.95 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.37	25.37	24.66	24.68	3,807,892	-0.72(-2.83%)
Jul 28, 2006	25.46	25.89	25.37	25.40	4,610,763	+0.15(+0.58%)
Jul 27, 2006	25.76	26.66	24.98	25.25	4,944,475	-0.77(-2.96%)
Jul 26, 2006	25.95	26.21	25.24	26.02	4,046,109	+0.08(+0.30%)
Jul 25, 2006	24.86	26.50	24.76	25.95	6,643,287	+1.08(+4.35%)
Jul 24, 2006	23.38	24.86	23.38	24.86	4,438,942	+1.48(+6.33%)
Jul 21, 2006	23.24	23.47	22.53	23.38	4,221,279	+0.14(+0.60%)
Jul 20, 2006	24.30	24.46	23.24	23.24	3,934,448	-1.12(-4.59%)
Jul 19, 2006	23.43	24.66	23.53	24.36	4,062,391	+0.94(+3.99%)
Jul 18, 2006	23.43	23.65	22.78	23.43	4,527,624	+0.00(+0.00%)
Jul 17, 2006	23.43	23.74	23.28	23.43	5,240,543	+0.00(+0.00%)
Jul 14, 2006	23.99	24.00	22.90	23.43	5,880,022	-0.86(-3.53%)
Jul 13, 2006	24.48	24.97	24.24	24.28	3,038,508	-0.42(-1.68%)
Jul 12, 2006	25.21	25.72	24.62	24.70	2,881,005	-0.55(-2.19%)
Jul 11, 2006	25.05	25.29	24.89	25.25	2,392,562	+0.01(+0.03%)
Jul 10, 2006	24.98	25.45	24.93	25.24	1,670,752	+0.15(+0.59%)
Jul 07, 2006	25.10	25.82	25.03	25.10	3,220,606	-0.04(-0.17%)
Jul 06, 2006	24.66	25.43	24.66	25.14	2,130,673	+0.31(+1.26%)
Jul 05, 2006	24.77	24.88	24.39	24.83	3,626,833	-0.06(-0.24%)

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.