Indicators

PulteGroup (NY: PHM )

111.22 -2.99 (-2.62%)

Streaming Delayed Price Updated: 2:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.