Indicators

PulteGroup (NY: PHM )

112.74 -1.46 (-1.28%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	15.19	15.79	15.05	15.71	10,032,223	+0.47(+3.07%)
Dec 28, 2012	15.28	15.46	15.16	15.24	6,623,576	-0.14(-0.90%)
Dec 27, 2012	15.38	15.53	14.98	15.38	11,168,622	-0.03(-0.17%)
Dec 26, 2012	15.76	15.89	15.41	15.41	7,122,807	-0.31(-1.98%)
Dec 24, 2012	15.72	15.93	15.67	15.72	2,298,976	-0.03(-0.22%)
Dec 21, 2012	15.75	15.79	15.49	15.75	10,904,049	-0.26(-1.62%)
Dec 20, 2012	15.87	16.16	15.68	16.01	10,021,811	+0.03(+0.16%)
Dec 19, 2012	16.21	16.33	15.70	15.99	11,265,410	-0.13(-0.81%)
Dec 18, 2012	15.69	16.20	15.68	16.12	14,208,687	+0.49(+3.16%)
Dec 17, 2012	14.87	15.67	14.87	15.62	15,426,262	+0.78(+5.25%)
Dec 14, 2012	14.84	14.96	14.70	14.84	5,776,303	-0.02(-0.12%)
Dec 13, 2012	14.77	15.16	14.70	14.86	9,119,137	+0.04(+0.29%)
Dec 12, 2012	14.33	15.02	14.25	14.82	13,510,735	+0.55(+3.82%)
Dec 11, 2012	14.29	14.43	14.15	14.27	6,858,879	+0.07(+0.49%)
Dec 10, 2012	14.26	14.46	14.10	14.20	5,872,149	-0.04(-0.30%)
Dec 07, 2012	14.17	14.41	13.96	14.25	8,651,096	+0.15(+1.04%)
Dec 06, 2012	13.99	14.22	13.69	14.10	10,756,632	+0.07(+0.49%)
Dec 05, 2012	14.82	14.90	13.99	14.03	15,798,006	-0.77(-5.21%)

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.