Indicators

PulteGroup (NY: PHM )

114.41 +0.32 (+0.28%)

Official Closing 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 (%)
May 28, 2004	11.33	11.57	11.27	11.40	4,896,685	+0.07(+0.59%)
May 27, 2004	11.17	11.39	11.13	11.33	2,310,460	+0.19(+1.69%)
May 26, 2004	11.31	11.50	11.01	11.15	4,704,204	-0.17(-1.47%)
May 25, 2004	10.72	11.34	10.62	11.31	5,774,183	+0.56(+5.21%)
May 24, 2004	10.41	10.75	10.41	10.75	3,378,125	+0.43(+4.19%)
May 21, 2004	10.16	10.37	10.11	10.32	2,174,428	+0.20(+2.01%)
May 20, 2004	10.07	10.15	9.877	10.12	2,478,880	+0.12(+1.19%)
May 19, 2004	10.42	10.42	9.998	9.998	3,641,397	-0.42(-4.03%)
May 18, 2004	10.34	10.43	10.15	10.42	2,876,796	+0.11(+1.11%)
May 17, 2004	10.43	10.53	10.26	10.30	2,678,995	-0.12(-1.18%)
May 14, 2004	10.31	10.50	10.18	10.43	3,037,351	+0.25(+2.42%)
May 13, 2004	9.953	10.34	9.860	10.18	3,780,668	+0.06(+0.64%)
May 12, 2004	9.985	10.17	9.726	10.11	3,054,008	+0.13(+1.32%)
May 11, 2004	9.855	10.01	9.732	9.983	3,394,319	+0.13(+1.29%)
May 10, 2004	9.845	10.09	9.672	9.855	4,087,665	-0.27(-2.65%)
May 07, 2004	10.27	10.34	10.00	10.12	4,460,596	-0.33(-3.18%)
May 06, 2004	10.54	10.67	10.36	10.46	1,929,894	-0.20(-1.87%)
May 05, 2004	10.64	10.72	10.54	10.65	2,258,407	+0.05(+0.49%)
May 04, 2004	10.81	10.85	10.48	10.60	3,549,321	-0.11(-1.05%)

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.