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, 2003	6.804	6.831	6.616	6.616	5,648,849	-0.19(-2.75%)
Jul 30, 2003	6.726	6.836	6.695	6.804	3,212,407	+0.09(+1.31%)
Jul 29, 2003	6.746	6.836	6.685	6.716	4,742,169	-0.03(-0.45%)
Jul 28, 2003	6.777	6.808	6.688	6.746	4,123,706	+0.25(+3.85%)
Jul 23, 2003	6.506	6.602	6.464	6.496	3,240,120	-0.01(-0.15%)
Jul 22, 2003	6.387	6.506	6.274	6.506	4,517,232	+0.20(+3.12%)
Jul 21, 2003	6.452	6.529	6.299	6.309	2,741,285	-0.15(-2.36%)
Jul 18, 2003	6.484	6.488	6.321	6.462	3,274,300	+0.01(+0.13%)
Jul 17, 2003	6.560	6.603	6.437	6.453	3,146,358	-0.13(-2.01%)
Jul 16, 2003	6.560	6.695	6.441	6.585	5,519,983	+0.02(+0.25%)
Jul 15, 2003	6.842	6.977	6.554	6.569	7,110,252	-0.22(-3.21%)
Jul 14, 2003	6.750	6.869	6.695	6.786	3,610,552	+0.10(+1.44%)
Jul 11, 2003	6.766	6.787	6.647	6.690	3,633,646	-0.05(-0.74%)
Jul 10, 2003	6.901	6.901	6.707	6.740	3,477,991	-0.19(-2.73%)
Jul 09, 2003	7.028	7.028	6.909	6.929	2,741,747	-0.10(-1.45%)
Jul 08, 2003	6.952	7.039	6.923	7.031	3,154,672	+0.05(+0.74%)
Jul 07, 2003	6.896	6.991	6.798	6.979	3,557,897	+0.11(+1.61%)
Jul 03, 2003	6.917	6.948	6.866	6.869	1,563,941	-0.08(-1.15%)
Jul 02, 2003	6.928	6.956	6.795	6.949	5,009,139	+0.07(+1.05%)

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.