Indicators

PulteGroup (NY: PHM )

111.09 -3.12 (-2.73%)

Streaming Delayed Price Updated: 3:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.56	19.71	19.39	19.67	7,499,959	+0.11(+0.56%)
Jan 30, 2017	19.40	19.65	19.13	19.56	7,773,511	+0.12(+0.61%)
Jan 27, 2017	19.53	19.74	19.38	19.44	11,776,959	+0.07(+0.38%)
Jan 26, 2017	19.25	20.10	19.21	19.37	15,100,604	+0.68(+3.62%)
Jan 25, 2017	18.62	18.96	18.58	18.69	9,324,098	+0.09(+0.49%)
Jan 24, 2017	17.94	18.61	17.91	18.60	8,611,853	+1.03(+5.88%)
Jan 23, 2017	17.42	17.73	17.39	17.56	4,120,421	+0.08(+0.47%)
Jan 20, 2017	17.34	17.51	17.26	17.48	6,222,285	+0.16(+0.95%)
Jan 19, 2017	17.56	17.69	17.25	17.32	5,462,984	-0.25(-1.41%)
Jan 18, 2017	17.54	17.65	17.42	17.56	3,566,651	+0.05(+0.26%)
Jan 17, 2017	17.47	17.64	17.33	17.52	3,187,451	-0.03(-0.16%)
Jan 13, 2017		17.55	17.55	17.55	0	+0.16(+0.95%)
Jan 12, 2017	17.20	17.40	16.95	17.38	3,753,148	+0.16(+0.90%)
Jan 11, 2017	17.07	17.25	16.96	17.23	2,670,434	+0.14(+0.80%)
Jan 10, 2017	17.03	17.21	16.94	17.09	3,000,934	+0.15(+0.86%)
Jan 09, 2017	16.85	17.02	16.67	16.94	4,158,909	+0.06(+0.38%)
Jan 06, 2017	17.42	17.50	16.84	16.88	5,832,877	-0.43(-2.48%)
Jan 05, 2017	17.29	17.45	17.08	17.31	5,529,766	-0.05(-0.32%)
Jan 04, 2017	17.07	17.45	17.05	17.36	6,937,427	+0.40(+2.37%)

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.