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 (%)
Jul 31, 2017	22.53	22.64	22.37	22.54	3,948,981	+0.06(+0.29%)
Jul 28, 2017	22.43	22.61	22.29	22.48	4,104,019	-0.01(-0.04%)
Jul 27, 2017	22.45	22.66	22.26	22.49	4,697,588	+0.06(+0.29%)
Jul 26, 2017	22.50	22.81	22.40	22.42	4,611,515	-0.23(-1.02%)
Jul 25, 2017	22.43	22.74	22.14	22.65	7,203,765	+0.11(+0.49%)
Jul 24, 2017	22.42	22.72	22.34	22.54	5,314,306	+0.10(+0.45%)
Jul 21, 2017	22.40	22.81	22.34	22.44	6,234,881	+0.02(+0.08%)
Jul 20, 2017		22.62	22.24	22.42	3,462,242	-0.16(-0.69%)
Jul 19, 2017	22.40	22.70	22.39	22.58	5,614,395	+0.28(+1.24%)
Jul 18, 2017	22.41	22.51	21.98	22.30	4,159,440	-0.18(-0.82%)
Jul 17, 2017	22.48	22.70	22.45	22.49	6,430,504	+0.00(+0.00%)
Jul 14, 2017	22.49	22.71	22.44	22.49	4,694,687	-0.01(-0.04%)
Jul 13, 2017	22.70	22.80	22.42	22.50	6,329,657	-0.02(-0.08%)
Jul 12, 2017	22.90	23.08	22.40	22.52	5,722,165	-0.26(-1.14%)
Jul 11, 2017	22.78	23.02	22.56	22.77	6,831,414	-0.37(-1.60%)
Jul 10, 2017	22.76	23.24	22.76	23.14	9,311,687	+0.12(+0.52%)
Jul 07, 2017	22.55	23.26	22.54	23.02	10,421,610	+0.49(+2.17%)
Jul 06, 2017	22.68	22.76	22.53	22.53	9,667,713	-0.21(-0.93%)
Jul 05, 2017	22.55	22.89	22.34	22.75	7,912,712	+0.14(+0.61%)

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.