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, 2007 16.95 17.37 16.68 16.72 7,346,550 -0.24(-1.43%)
Jul 30, 2007 16.94 17.18 16.66 16.96 9,193,108 +0.02(+0.10%)
Jul 27, 2007 17.32 17.59 16.81 16.94 7,773,649 -0.38(-2.20%)
Jul 26, 2007 17.52 17.59 16.73 17.32 8,679,374 -0.54(-3.05%)
Jul 25, 2007 17.94 18.34 17.39 17.87 6,582,326 +0.18(+1.03%)
Jul 24, 2007 18.19 18.27 17.52 17.69 6,950,106 -0.67(-3.67%)
Jul 23, 2007 19.04 19.06 18.30 18.36 4,655,229 -0.69(-3.63%)
Jul 20, 2007 19.31 19.32 18.60 19.05 5,489,502 -0.31(-1.61%)
Jul 19, 2007 19.20 19.65 19.20 19.36 3,095,072 +0.18(+0.95%)
Jul 18, 2007 18.58 19.43 18.58 19.18 6,427,886 -0.45(-2.29%)
Jul 17, 2007 19.85 20.07 19.56 19.63 2,813,350 -0.30(-1.52%)
Jul 16, 2007 19.97 20.22 19.82 19.94 3,622,543 -0.22(-1.07%)
Jul 13, 2007 19.50 20.51 19.47 20.15 6,720,623 +0.72(+3.69%)
Jul 12, 2007 18.91 19.43 18.83 19.43 3,720,580 +0.61(+3.21%)
Jul 11, 2007 18.72 18.86 18.46 18.83 4,319,622 +0.05(+0.28%)
Jul 10, 2007 19.19 19.25 18.74 18.78 4,522,910 -0.61(-3.12%)
Jul 09, 2007 19.56 19.74 19.28 19.38 4,047,488 -0.26(-1.32%)
Jul 06, 2007 19.05 19.77 19.01 19.64 4,338,437 +0.50(+2.62%)
Jul 05, 2007 19.38 19.56 19.05 19.14 3,926,301 -0.20(-1.03%)
Jul 03, 2007 19.55 19.74 19.28 19.34 2,415,711 -0.21(-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.