Indicators

PulteGroup (NY: PHM )

119.46 +0.39 (+0.33%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.188	9.379	9.093	9.111	11,549,847	-0.03(-0.38%)
Jan 28, 2010	9.007	9.223	8.807	9.145	11,836,367	+0.20(+2.23%)
Jan 27, 2010	8.929	8.981	8.703	8.946	12,864,338	-0.02(-0.19%)
Jan 26, 2010	8.816	9.041	8.781	8.963	9,046,019	+0.10(+1.17%)
Jan 25, 2010	8.946	9.007	8.686	8.859	11,376,579	+0.01(+0.10%)
Jan 22, 2010	9.085	9.336	8.825	8.851	10,237,426	-0.26(-2.85%)
Jan 21, 2010	9.440	9.500	9.085	9.111	13,549,566	-0.33(-3.49%)
Jan 20, 2010	9.448	9.535	9.310	9.440	7,708,635	-0.08(-0.82%)
Jan 19, 2010	9.500	9.639	9.422	9.518	7,233,773	-0.01(-0.09%)
Jan 15, 2010	9.743	9.526	9.526	9.526	5,877,020	-0.20(-2.05%)
Jan 14, 2010	9.795	9.881	9.656	9.725	7,340,735	-0.08(-0.80%)
Jan 13, 2010	9.388	9.838	9.366	9.803	12,073,349	+0.36(+3.85%)
Jan 12, 2010	9.414	9.457	9.162	9.440	6,757,200	-0.06(-0.64%)
Jan 11, 2010	9.552	9.699	9.431	9.500	6,793,458	-0.05(-0.54%)
Jan 08, 2010	9.639	9.760	9.448	9.552	10,195,262	-0.16(-1.61%)
Jan 07, 2010	9.197	9.812	9.162	9.708	22,452,050	+0.73(+8.10%)
Jan 06, 2010	8.955	9.085	8.825	8.981	6,199,323	+0.00(+0.00%)
Jan 05, 2010	8.859	8.998	8.660	8.981	8,123,810	+0.11(+1.27%)

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.