Skip to main content

PulteGroup (NY: PHM )

114.41 +0.20 (+0.18%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 30.51 30.60 29.40 29.84 4,510,200 -0.56(-1.84%)
Jul 30, 2019 29.95 30.66 29.88 30.39 3,527,732 +0.60(+2.00%)
Jul 29, 2019 30.12 30.25 29.63 29.80 4,890,638 -0.37(-1.22%)
Jul 26, 2019 30.05 30.28 29.91 30.17 2,782,421 +0.00(+0.00%)
Jul 25, 2019 29.34 30.22 29.34 30.17 5,882,274 +0.91(+3.11%)
Jul 24, 2019 29.35 29.40 28.65 29.26 7,299,945 +0.20(+0.68%)
Jul 23, 2019 30.39 31.38 28.95 29.06 12,040,805 -2.64(-8.33%)
Jul 22, 2019 31.63 32.22 31.60 31.70 7,772,954 +0.24(+0.75%)
Jul 19, 2019 31.80 31.93 31.43 31.46 3,125,023 -0.20(-0.63%)
Jul 18, 2019 31.80 32.10 31.34 31.66 5,188,804 -0.04(-0.12%)
Jul 17, 2019 31.84 31.99 31.64 31.70 2,717,981 -0.09(-0.30%)
Jul 16, 2019 31.28 31.98 31.28 31.80 3,266,613 +0.42(+1.33%)
Jul 15, 2019 31.81 31.96 31.25 31.38 4,266,746 -0.41(-1.28%)
Jul 12, 2019 31.11 31.82 31.10 31.79 3,714,014 +0.83(+2.69%)
Jul 11, 2019 30.98 31.00 30.41 30.95 3,067,918 +0.04(+0.12%)
Jul 10, 2019 30.66 30.98 30.65 30.92 3,286,783 +0.62(+2.06%)
Jul 09, 2019 30.55 30.66 30.22 30.29 5,320,644 -0.31(-1.02%)
Jul 08, 2019 30.25 30.79 30.11 30.60 3,667,177 +0.36(+1.19%)
Jul 05, 2019 30.72 30.83 30.03 30.24 3,430,660 -0.70(-2.26%)
Jul 03, 2019 30.68 31.12 30.62 30.94 1,746,591 +0.21(+0.68%)
Jul 02, 2019 30.44 30.75 30.34 30.74 3,247,492 +0.32(+1.06%)
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.