Indicators

PulteGroup (NY: PHM )

114.41 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	5.137	5.192	5.130	5.162	554,306	+0.02(+0.48%)
Nov 26, 2003	5.171	5.171	5.065	5.137	2,168,181	-0.02(-0.48%)
Nov 25, 2003	5.141	5.183	5.079	5.162	3,225,436	+0.01(+0.24%)
Nov 24, 2003	5.076	5.158	5.055	5.150	6,225,541	+0.24(+4.99%)
Nov 21, 2003	4.830	4.931	4.824	4.905	4,248,451	+0.07(+1.54%)
Nov 20, 2003	4.824	4.840	4.774	4.830	2,766,444	+0.02(+0.46%)
Nov 19, 2003	4.841	4.876	4.755	4.808	2,474,484	+0.02(+0.47%)
Nov 18, 2003	4.766	4.868	4.766	4.786	3,032,955	+0.05(+0.96%)
Nov 17, 2003	4.710	4.774	4.667	4.740	2,555,918	-0.05(-0.98%)
Nov 14, 2003	4.861	4.871	4.769	4.787	1,913,700	-0.07(-1.52%)
Nov 13, 2003	4.810	4.876	4.704	4.861	2,190,853	+0.05(+1.07%)
Nov 12, 2003	4.704	4.822	4.694	4.810	2,771,071	+0.12(+2.55%)
Nov 11, 2003	4.658	4.736	4.658	4.690	3,837,117	+0.03(+0.68%)
Nov 10, 2003	4.782	4.798	4.662	4.659	4,371,065	-0.10(-2.08%)
Nov 07, 2003	4.890	4.890	4.719	4.757	5,840,580	-0.20(-3.99%)
Nov 06, 2003	4.944	5.022	4.871	4.955	2,826,131	-0.02(-0.32%)
Nov 05, 2003	4.787	4.993	4.787	4.971	4,838,386	+0.15(+3.08%)
Nov 04, 2003	4.787	4.852	4.787	4.822	3,194,435	+0.04(+0.90%)

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.