Indicators

PulteGroup (NY: PHM )

114.20 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.59	19.75	19.42	19.70	7,486,848	+0.11(+0.56%)
Jan 30, 2017	19.44	19.68	19.16	19.59	7,759,922	+0.12(+0.61%)
Jan 27, 2017	19.57	19.77	19.42	19.47	11,756,371	+0.07(+0.38%)
Jan 26, 2017	19.28	20.14	19.24	19.40	15,074,206	+0.68(+3.62%)
Jan 25, 2017	18.65	18.99	18.62	18.72	9,307,798	+0.09(+0.49%)
Jan 24, 2017	17.97	18.64	17.94	18.63	8,596,799	+1.04(+5.88%)
Jan 23, 2017	17.45	17.77	17.42	17.60	4,113,218	+0.08(+0.47%)
Jan 20, 2017	17.37	17.54	17.29	17.51	6,211,407	+0.16(+0.95%)
Jan 19, 2017	17.59	17.72	17.28	17.35	5,453,434	-0.25(-1.41%)
Jan 18, 2017	17.57	17.68	17.45	17.60	3,560,416	+0.05(+0.26%)
Jan 17, 2017	17.50	17.67	17.36	17.55	3,181,879	-0.03(-0.16%)
Jan 13, 2017		17.58	17.58	17.58	0	+0.16(+0.95%)
Jan 12, 2017	17.23	17.43	16.98	17.41	3,746,587	+0.16(+0.90%)
Jan 11, 2017	17.10	17.28	16.99	17.26	2,665,766	+0.14(+0.80%)
Jan 10, 2017	17.06	17.24	16.97	17.12	2,995,688	+0.15(+0.86%)
Jan 09, 2017	16.88	17.05	16.70	16.97	4,151,639	+0.06(+0.38%)
Jan 06, 2017	17.45	17.53	16.87	16.91	5,822,681	-0.43(-2.48%)
Jan 05, 2017	17.32	17.48	17.11	17.34	5,520,100	-0.05(-0.32%)
Jan 04, 2017	17.10	17.48	17.08	17.39	6,925,299	+0.40(+2.37%)

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.