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 (%)
Sep 30, 2010	7.583	7.725	7.526	7.583	4,041	+0.01(+0.19%)
Sep 29, 2010	7.604	7.734	7.534	7.569	81,407	-0.10(-1.24%)
Sep 28, 2010	7.760	7.783	7.508	7.664	8,829,393	+0.11(+1.49%)
Sep 27, 2010	7.335	7.595	7.188	7.552	9,207,234	+0.26(+3.56%)
Sep 24, 2010	7.231	7.396	7.223	7.292	6,138,611	+0.21(+2.93%)
Sep 23, 2010	7.084	7.301	7.058	7.084	319	-0.18(-2.50%)
Sep 22, 2010	7.439	7.552	7.223	7.266	7,217,088	-0.11(-1.53%)
Sep 21, 2010	7.673	7.708	7.359	7.378	577	-0.12(-1.62%)
Sep 20, 2010	7.249	7.560	7.179	7.500	9,309,659	+0.36(+4.97%)
Sep 17, 2010	7.145	7.231	7.084	7.145	7,587,000	-0.28(-3.73%)
Sep 15, 2010	7.508	7.543	7.370	7.422	4,015,985	-0.16(-2.06%)
Sep 14, 2010	7.638	7.673	7.495	7.578	3,562,332	-0.06(-0.79%)
Sep 13, 2010	7.664	7.673	7.448	7.638	6,284,237	+0.06(+0.80%)
Sep 10, 2010	7.474	7.587	7.413	7.578	4,846,262	+0.10(+1.39%)
Sep 09, 2010	7.534	7.630	7.387	7.474	4,156,269	+0.03(+0.35%)
Sep 08, 2010	7.422	7.534	7.344	7.448	4,263,392	+0.03(+0.47%)
Sep 07, 2010	7.569	7.595	7.387	7.413	945	-0.20(-2.62%)
Sep 03, 2010	7.560	7.699	7.448	7.612	5,947,385	+0.16(+2.09%)
Sep 02, 2010	7.292	7.474	7.171	7.456	898	+0.17(+2.38%)

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.