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 29, 2016	19.71	19.82	19.12	19.22	12,941,527	-0.49(-2.49%)
Jul 28, 2016	19.96	20.05	19.64	19.71	10,069,017	-0.35(-1.76%)
Jul 27, 2016	20.12	20.33	19.95	20.06	5,177,498	+0.01(+0.05%)
Jul 26, 2016	19.91	20.20	19.69	20.05	8,918,905	+0.15(+0.73%)
Jul 25, 2016	20.23	20.33	19.73	19.91	10,771,140	+0.08(+0.41%)
Jul 22, 2016	19.77	20.01	19.42	19.83	10,505,427	+0.31(+1.58%)
Jul 21, 2016	19.08	19.76	18.74	19.52	14,729,706	+0.99(+5.34%)
Jul 20, 2016	18.50	18.61	18.44	18.53	4,773,939	+0.05(+0.25%)
Jul 19, 2016	18.59	18.64	18.40	18.48	3,068,531	-0.08(-0.44%)
Jul 18, 2016	18.54	18.60	18.43	18.57	2,267,794	+0.08(+0.44%)
Jul 15, 2016	18.57	18.63	18.29	18.48	2,572,658	+0.00(+0.00%)
Jul 14, 2016	18.64	18.74	18.47	18.48	2,445,991	-0.05(-0.29%)
Jul 13, 2016	18.61	18.74	18.43	18.54	2,379,530	-0.05(-0.29%)
Jul 12, 2016	18.63	18.72	18.48	18.59	2,992,082	+0.07(+0.39%)
Jul 11, 2016	18.61	18.74	18.50	18.52	3,388,614	-0.06(-0.34%)
Jul 08, 2016	18.30	18.76	18.12	18.58	4,467,487	+0.46(+2.55%)
Jul 07, 2016	17.85	18.19	17.80	18.12	5,264,010	+0.28(+1.58%)
Jul 06, 2016	17.41	17.84	17.31	17.84	4,687,261	+0.35(+2.02%)
Jul 05, 2016	17.62	17.63	17.28	17.49	8,876,469	-0.19(-1.08%)

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.