Indicators

PulteGroup (NY: PHM )

111.12 -3.08 (-2.70%)

Streaming Delayed Price Updated: 11:53 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	5.172	5.209	5.065	5.095	3,932,894	-0.07(-1.40%)
Jan 30, 2002	5.047	5.187	5.010	5.168	17,859,968	+0.13(+2.55%)
Jan 29, 2002	5.241	5.245	4.977	5.039	3,264,765	-0.07(-1.35%)
Jan 28, 2002	5.024	5.127	4.995	5.108	2,691,488	+0.11(+2.23%)
Jan 25, 2002	4.949	5.032	4.926	4.997	1,832,266	+0.05(+0.96%)
Jan 24, 2002	4.756	4.955	4.756	4.949	4,359,035	+0.25(+5.41%)
Jan 23, 2002	4.732	4.734	4.567	4.695	2,287,094	+0.03(+0.56%)
Jan 22, 2002	4.647	4.748	4.647	4.669	1,295,079	+0.05(+1.05%)
Jan 21, 2002	4.609	4.642	4.593	4.621	1,902,132	+0.00(+0.00%)
Jan 18, 2002	4.609	4.642	4.593	4.621	1,902,132	-0.05(-0.97%)
Jan 17, 2002	4.582	4.672	4.562	4.666	1,638,397	+0.10(+2.25%)
Jan 16, 2002	4.640	4.641	4.522	4.564	1,765,175	-0.08(-1.68%)
Jan 15, 2002	4.583	4.663	4.560	4.641	1,907,222	+0.06(+1.27%)
Jan 14, 2002	4.539	4.636	4.452	4.583	1,705,488	+0.05(+1.02%)
Jan 11, 2002	4.614	4.615	4.463	4.536	4,316,005	-0.10(-2.17%)
Jan 10, 2002	4.702	4.728	4.603	4.637	2,268,123	-0.19(-3.94%)

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.