Skip to main content

PulteGroup (NY: PHM )

109.91 -0.14 (-0.12%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.524 5.550 5.417 5.493 3,193,510 -0.03(-0.57%)
Feb 27, 2003 5.641 5.641 5.465 5.524 4,563,083 -0.06(-1.14%)
Feb 26, 2003 5.592 5.686 5.587 5.588 3,064,881 -0.11(-1.97%)
Feb 25, 2003 5.545 5.711 5.517 5.700 2,449,499 +0.14(+2.59%)
Feb 24, 2003 5.664 5.675 5.553 5.557 1,652,741 -0.11(-1.91%)
Feb 21, 2003 5.619 5.679 5.557 5.665 1,883,162 +0.09(+1.53%)
Feb 20, 2003 5.658 5.671 5.574 5.579 2,059,911 -0.08(-1.38%)
Feb 19, 2003 5.668 5.746 5.626 5.657 2,601,725 -0.06(-1.11%)
Feb 18, 2003 5.457 5.721 5.416 5.721 4,074,016 +0.31(+5.71%)
Feb 14, 2003 5.295 5.424 5.290 5.412 2,003,000 +0.14(+2.75%)
Feb 13, 2003 5.348 5.365 5.215 5.267 2,014,104 -0.08(-1.52%)
Feb 12, 2003 5.398 5.441 5.327 5.348 2,024,284 -0.07(-1.28%)
Feb 11, 2003 5.452 5.503 5.403 5.417 2,658,636 -0.01(-0.16%)
Feb 10, 2003 5.284 5.426 5.259 5.426 3,819,997 +0.20(+3.83%)
Feb 07, 2003 5.321 5.357 5.195 5.226 3,051,463 -0.07(-1.29%)
Feb 06, 2003 5.446 5.479 5.273 5.294 2,441,170 -0.16(-2.93%)
Feb 05, 2003 5.457 5.532 5.428 5.454 2,251,929 +0.05(+0.84%)
Feb 04, 2003 5.455 5.462 5.392 5.409 1,981,716 -0.05(-0.95%)
Feb 03, 2003 5.463 5.522 5.430 5.460 2,502,246 +0.06(+1.10%)
Jan 31, 2003 5.327 5.440 5.310 5.401 3,279,571 +0.05(+0.93%)
Jan 30, 2003 5.522 5.541 5.348 5.351 2,837,699 -0.23(-4.09%)
Jan 29, 2003 5.430 5.594 5.389 5.579 3,109,300 +0.11(+2.00%)
Jan 28, 2003 5.403 5.484 5.321 5.470 3,812,594 +0.09(+1.73%)
Jan 27, 2003 5.524 5.571 5.336 5.377 2,798,370 -0.17(-3.13%)
Jan 24, 2003 5.581 5.588 5.478 5.551 2,379,632 -0.07(-1.21%)
Jan 23, 2003 5.524 5.619 5.425 5.619 2,340,303 +0.12(+2.22%)
Jan 22, 2003 5.581 5.581 5.466 5.497 2,743,309 -0.08(-1.51%)
Jan 21, 2003 5.695 5.709 5.561 5.581 2,104,792 -0.06(-1.13%)
Jan 17, 2003 5.683 5.727 5.616 5.645 1,743,891 -0.04(-0.67%)
Jan 16, 2003 5.581 5.714 5.570 5.683 2,309,303 +0.13(+2.37%)
Jan 15, 2003 5.577 5.605 5.524 5.551 1,062,806 -0.02(-0.37%)
Jan 14, 2003 5.560 5.596 5.527 5.572 1,357,542 -0.01(-0.17%)
Jan 13, 2003 5.618 5.683 5.581 5.581 2,282,467 -0.03(-0.58%)
Jan 10, 2003 5.571 5.652 5.519 5.614 1,958,581 +0.00(+0.06%)
Jan 09, 2003 5.514 5.614 5.514 5.611 2,211,674 +0.10(+1.74%)
Jan 08, 2003 5.404 5.571 5.387 5.514 3,029,717 +0.11(+2.04%)
Jan 07, 2003 5.344 5.433 5.327 5.404 1,567,142 +0.07(+1.26%)
Jan 06, 2003 5.382 5.413 5.317 5.337 3,331,855 -0.08(-1.46%)
Jan 03, 2003 5.437 5.494 5.391 5.416 3,661,293 -0.07(-1.28%)
Jan 02, 2003 5.175 5.497 5.131 5.486 4,427,514 +0.31(+6.06%)
Dec 31, 2002 5.171 5.211 5.089 5.173 1,518,097 +0.01(+0.17%)
Dec 30, 2002 5.208 5.214 5.084 5.164 2,169,569 -0.03(-0.64%)
Dec 27, 2002 5.293 5.293 5.198 5.198 2,295,885 -0.10(-1.86%)
Dec 26, 2002 5.273 5.353 5.264 5.296 932,327 +0.02(+0.45%)
Dec 24, 2002 5.327 5.327 5.257 5.272 614,919 -0.04(-0.75%)
Dec 23, 2002 5.370 5.370 5.295 5.312 1,046,149 -0.06(-1.07%)
Dec 20, 2002 5.376 5.376 5.306 5.370 3,299,004 +0.03(+0.51%)
Dec 19, 2002 5.174 5.391 5.174 5.343 4,569,561 +0.14(+2.79%)
Dec 18, 2002 5.150 5.222 5.104 5.198 2,989,462 +0.07(+1.31%)
Dec 17, 2002 5.133 5.209 5.115 5.131 3,258,287 -0.00(-0.02%)
Dec 16, 2002 4.917 5.138 4.917 5.132 2,271,825 +0.24(+4.81%)
Dec 13, 2002 4.971 4.982 4.868 4.896 2,501,321 -0.11(-2.24%)
Dec 12, 2002 4.861 5.025 4.833 5.009 2,534,172 +0.15(+3.05%)
Dec 11, 2002 4.787 4.862 4.704 4.861 1,760,548 +0.05(+1.12%)
Dec 10, 2002 4.796 4.812 4.659 4.807 2,825,206 +0.03(+0.54%)
Dec 09, 2002 4.863 4.900 4.780 4.781 1,363,095 -0.06(-1.18%)
Dec 06, 2002 4.755 4.884 4.720 4.838 1,329,318 +0.03(+0.65%)
Dec 05, 2002 4.883 4.890 4.780 4.807 1,330,706 -0.06(-1.16%)
Dec 04, 2002 4.739 4.867 4.733 4.863 3,134,285 +0.10(+2.18%)
Dec 03, 2002 4.987 4.988 4.739 4.759 3,944,924 -0.25(-5.05%)
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.