Indicators

PulteGroup (NY: PHM )

143.17 +3.20 (+2.29%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.639	8.716	8.371	8.492	11,381,048	-0.20(-2.28%)
Apr 27, 2012	8.302	8.759	8.276	8.690	19,781,546	+0.42(+5.11%)
Apr 26, 2012	7.914	8.285	7.856	8.267	26,437,566	+0.76(+10.11%)
Apr 25, 2012	7.525	7.655	7.439	7.508	11,516,581	+0.09(+1.16%)
Apr 24, 2012	7.128	7.499	7.094	7.422	16,258,164	+0.33(+4.62%)
Apr 23, 2012	7.120	7.266	7.033	7.094	11,484,033	-0.13(-1.79%)
Apr 20, 2012	7.146	7.465	7.120	7.223	13,707,486	+0.12(+1.70%)
Apr 19, 2012	7.215	7.310	6.999	7.102	9,730,081	-0.12(-1.67%)
Apr 18, 2012	7.387	7.465	7.137	7.223	11,854,553	-0.24(-3.24%)
Apr 17, 2012	7.344	7.568	7.327	7.465	10,113,105	+0.19(+2.61%)
Apr 16, 2012	7.586	7.681	7.240	7.275	16,241,947	-0.09(-1.29%)
Apr 13, 2012	7.560	7.560	7.266	7.370	16,869,534	-0.10(-1.39%)
Apr 12, 2012	7.275	7.482	7.232	7.473	11,932,845	+0.23(+3.22%)
Apr 11, 2012	6.818	7.299	6.818	7.240	21,531,598	+0.60(+9.10%)
Apr 10, 2012	7.051	7.197	6.602	6.636	20,647,374	-0.47(-6.56%)
Apr 09, 2012	6.938	7.120	6.844	7.102	12,351,744	-0.03(-0.36%)
Apr 05, 2012	7.240	7.370	7.077	7.128	11,265,454	-0.19(-2.59%)
Apr 04, 2012	7.310	7.387	7.012	7.318	15,818,940	-0.14(-1.85%)
Apr 03, 2012	7.370	7.491	7.310	7.456	17,002,100	-0.03(-0.35%)

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.