Skip to main content

PulteGroup (NY: PHM )

111.24 -2.97 (-2.60%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 28.29 28.36 27.90 28.07 3,087,438 -0.16(-0.58%)
May 30, 2006 28.87 28.88 28.18 28.23 1,991,201 -0.84(-2.88%)
May 26, 2006 28.93 29.22 28.81 29.07 2,259,101 +0.18(+0.63%)
May 25, 2006 29.03 29.13 28.43 28.89 2,824,512 +0.11(+0.39%)
May 24, 2006 28.36 29.19 28.16 28.78 4,918,547 +0.30(+1.06%)
May 23, 2006 28.57 29.55 28.48 28.48 3,935,786 +0.17(+0.61%)
May 22, 2006 28.04 28.52 27.66 28.30 3,762,623 -0.10(-0.37%)
May 19, 2006 28.53 28.74 28.12 28.41 3,768,291 -0.12(-0.42%)
May 18, 2006 28.17 29.33 28.17 28.53 5,357,065 +0.50(+1.79%)
May 17, 2006 27.88 28.54 27.45 28.03 4,944,921 -0.21(-0.73%)
May 16, 2006 28.83 29.26 27.94 28.23 4,533,702 -0.67(-2.33%)
May 15, 2006 29.50 29.89 28.45 28.91 3,856,318 -0.85(-2.85%)
May 12, 2006 30.25 30.31 29.55 29.76 4,717,507 -0.49(-1.63%)
May 11, 2006 31.49 31.50 30.23 30.25 3,954,641 -1.37(-4.35%)
May 10, 2006 31.38 32.04 31.30 31.62 2,487,555 +0.41(+1.33%)
May 09, 2006 31.70 31.74 30.98 31.21 1,990,391 -0.41(-1.31%)
May 08, 2006 31.25 32.17 31.25 31.62 3,290,444 -0.41(-1.27%)
May 05, 2006 30.93 32.41 30.87 32.03 4,837,691 +1.37(+4.48%)
May 04, 2006 30.87 31.18 30.62 30.66 2,050,888 -0.25(-0.81%)
May 03, 2006 30.69 31.26 30.51 30.91 5,521,321 +0.00(+0.00%)
May 02, 2006 31.51 31.64 30.57 30.91 5,026,470 -0.73(-2.32%)
May 01, 2006 32.30 32.63 31.39 31.64 3,608,083 -0.65(-2.01%)
Apr 28, 2006 32.54 33.14 32.12 32.29 3,078,762 -0.47(-1.43%)
Apr 27, 2006 32.98 33.01 31.09 32.76 6,104,893 -0.99(-2.95%)
Apr 26, 2006 32.85 34.62 32.85 33.75 4,157,879 +0.99(+3.01%)
Apr 25, 2006 34.01 34.01 32.55 32.76 3,748,627 -1.24(-3.66%)
Apr 24, 2006 34.42 34.49 33.81 34.01 1,685,939 -0.41(-1.18%)
Apr 21, 2006 34.88 34.88 34.13 34.42 1,935,909 -0.06(-0.18%)
Apr 20, 2006 33.80 34.59 33.74 34.48 3,091,139 -0.09(-0.25%)
Apr 19, 2006 35.40 35.44 34.29 34.56 2,928,965 -1.18(-3.31%)
Apr 18, 2006 33.44 35.76 32.66 35.75 6,348,386 +2.31(+6.90%)
Apr 17, 2006 34.19 34.41 33.42 33.44 2,636,774 -0.71(-2.08%)
Apr 13, 2006 34.31 34.24 33.77 34.15 2,273,675 -0.16(-0.48%)
Apr 12, 2006 35.02 35.02 34.04 34.31 3,161,931 -0.71(-2.02%)
Apr 11, 2006 35.65 35.86 34.76 35.02 2,689,637 -0.31(-0.88%)
Apr 10, 2006 35.44 35.62 35.11 35.33 2,489,522 +0.05(+0.15%)
Apr 07, 2006 34.81 35.56 34.61 35.28 3,031,336 +0.48(+1.37%)
Apr 06, 2006 35.00 35.18 34.48 34.80 2,589,579 -0.38(-1.08%)
Apr 05, 2006 33.33 35.21 33.33 35.19 2,727,115 +1.96(+5.91%)
Apr 04, 2006 33.01 33.33 32.70 33.22 1,653,782 +0.33(+1.00%)
Apr 03, 2006 33.22 33.25 32.82 32.89 1,835,042 -0.32(-0.96%)
Mar 31, 2006 33.50 33.61 33.03 33.21 1,818,154 -0.34(-1.01%)
Mar 30, 2006 34.24 34.48 33.19 33.55 2,184,260 -0.85(-2.46%)
Mar 29, 2006 34.13 34.67 33.66 34.40 1,981,831 +0.52(+1.53%)
Mar 28, 2006 34.93 35.19 33.72 33.88 2,670,782 -1.05(-2.99%)
Mar 27, 2006 34.81 35.20 34.73 34.93 2,218,615 +0.21(+0.60%)
Mar 24, 2006 34.77 34.80 33.40 34.72 3,139,259 +0.63(+1.85%)
Mar 23, 2006 32.83 34.21 32.71 34.09 3,799,523 +1.41(+4.31%)
Mar 22, 2006 32.63 33.07 32.60 32.68 2,490,100 +0.08(+0.24%)
Mar 21, 2006 33.80 33.81 32.57 32.60 3,874,016 -1.21(-3.58%)
Mar 20, 2006 34.31 34.38 33.59 33.81 2,718,440 -0.50(-1.46%)
Mar 17, 2006 34.06 34.55 33.95 34.31 2,619,654 +0.64(+1.90%)
Mar 16, 2006 33.11 33.91 32.85 33.67 2,472,402 +0.93(+2.85%)
Mar 15, 2006 32.89 33.07 32.35 32.74 3,052,851 -0.16(-0.47%)
Mar 14, 2006 31.36 33.02 31.33 32.89 4,747,004 +1.23(+3.88%)
Mar 13, 2006 31.69 32.08 31.67 31.67 1,637,240 +0.02(+0.05%)
Mar 10, 2006 31.17 31.97 31.17 31.65 2,592,471 +0.49(+1.58%)
Mar 09, 2006 32.14 32.32 31.13 31.16 2,853,430 -0.99(-3.07%)
Mar 08, 2006 32.34 32.34 31.88 32.14 3,104,673 -0.20(-0.62%)
Mar 07, 2006 32.89 33.06 31.94 32.34 3,617,222 -0.91(-2.73%)
Mar 06, 2006 33.02 33.46 33.02 33.25 3,105,136 -0.03(-0.10%)
Mar 03, 2006 33.13 33.39 32.89 33.28 2,293,571 -0.28(-0.82%)
Mar 02, 2006 33.14 33.88 32.96 33.56 1,929,547 +0.09(+0.26%)
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.