Indicators

PulteGroup (NY: PHM )

114.41 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	34.40	34.70	33.85	34.49	3,176,969	+0.10(+0.28%)
Jan 30, 2006	34.21	34.85	34.04	34.40	1,694,036	+0.04(+0.13%)
Jan 27, 2006	33.56	34.79	33.64	34.36	2,860,833	+0.80(+2.40%)
Jan 26, 2006	34.04	34.41	33.46	33.55	3,153,140	-0.41(-1.20%)
Jan 25, 2006	34.56	34.61	33.46	33.96	3,417,685	-0.61(-1.75%)
Jan 24, 2006	34.67	35.12	34.40	34.56	2,558,810	-0.03(-0.08%)
Jan 23, 2006	34.60	34.80	34.02	34.59	3,316,008	-0.24(-0.69%)
Jan 20, 2006	35.57	35.63	34.63	34.83	3,525,724	-0.42(-1.20%)
Jan 19, 2006	35.86	35.96	35.01	35.25	2,259,795	-0.61(-1.69%)
Jan 18, 2006	36.08	36.40	35.50	35.86	2,843,020	-0.22(-0.62%)
Jan 17, 2006	36.72	36.59	35.89	36.08	2,511,037	-0.64(-1.74%)
Jan 13, 2006	36.74	37.43	36.31	36.72	2,959,503	-0.32(-0.86%)
Jan 12, 2006	38.46	38.46	36.98	37.04	2,204,040	-1.56(-4.03%)
Jan 11, 2006	37.79	38.64	37.37	38.60	2,124,341	+0.73(+1.92%)
Jan 10, 2006	38.32	38.45	37.82	37.87	2,412,136	-0.23(-0.61%)
Jan 09, 2006	35.98	38.21	35.97	38.11	3,706,174	+2.13(+5.91%)
Jan 06, 2006	35.75	36.15	35.27	35.98	2,309,765	-0.17(-0.48%)
Jan 05, 2006	35.16	36.56	35.16	36.15	1,843,833	+0.80(+2.27%)
Jan 04, 2006	35.65	35.82	35.04	35.35	2,300,165	-0.30(-0.85%)

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.