PULTEGROUP, Inc. (NY: PHM)
18.14 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2007 27.76 27.90 26.93 27.29 2,526,600 -0.14(-0.51%)
May 30, 2007 27.96 27.57 27.11 27.43 1,860,344 -0.02(-0.07%)
May 29, 2007 27.89 27.89 27.19 27.45 2,079,100 -0.03(-0.11%)
May 25, 2007 27.78 28.00 27.02 27.48 2,541,500 -0.08(-0.29%)
May 24, 2007 27.23 28.60 26.90 27.56 5,154,700 +0.38(+1.40%)
May 23, 2007 27.86 28.43 27.08 27.18 3,871,400 -0.32(-1.16%)
May 22, 2007 26.74 27.75 26.53 27.50 3,205,355 +0.93(+3.50%)
May 21, 2007 26.05 26.88 25.98 26.57 2,293,300 +0.53(+2.04%)
May 18, 2007 26.21 26.29 25.83 26.04 1,514,700 -0.06(-0.23%)
May 17, 2007 25.58 26.23 25.53 26.10 2,253,220 +0.39(+1.52%)
May 16, 2007 25.55 25.84 25.34 25.71 1,728,400 +0.20(+0.78%)
May 15, 2007 25.56 25.77 25.24 25.51 2,017,163 -0.06(-0.23%)
May 14, 2007 25.80 26.02 25.48 25.57 1,710,500 -0.32(-1.24%)
May 11, 2007 25.93 26.34 25.59 25.89 1,941,097 +0.28(+1.09%)
May 10, 2007 26.06 25.94 25.28 25.61 3,727,800 -0.45(-1.73%)
May 09, 2007 25.95 26.23 25.54 26.06 2,397,700 -0.09(-0.34%)
May 08, 2007 25.92 26.23 25.52 26.15 2,484,482 +0.10(+0.38%)
May 07, 2007 26.57 26.70 25.94 26.05 3,365,000 -0.32(-1.21%)
May 04, 2007 26.97 27.12 26.18 26.37 2,388,500 -0.59(-2.19%)
May 03, 2007 27.03 27.59 26.89 26.96 2,412,800 +0.05(+0.19%)
May 02, 2007 27.06 27.43 26.80 26.91 2,687,454 -0.09(-0.33%)
May 01, 2007 26.91 27.23 26.39 27.00 3,425,514 +0.10(+0.37%)
Apr 30, 2007 27.97 28.03 26.80 26.90 3,542,580 -1.06(-3.79%)
Apr 27, 2007 28.77 28.89 27.82 27.96 4,014,700 -0.86(-2.98%)
Apr 26, 2007 27.90 29.18 27.80 28.82 5,177,927 +0.92(+3.30%)
Apr 25, 2007 28.16 28.19 27.38 27.90 2,425,958 +0.08(+0.29%)
Apr 24, 2007 28.06 28.17 27.21 27.82 2,130,450 -0.14(-0.50%)
Apr 23, 2007 28.40 28.62 27.70 27.96 2,505,076 -0.44(-1.55%)
Apr 20, 2007 28.25 28.53 28.07 28.40 4,006,168 +0.72(+2.60%)
Apr 19, 2007 27.62 28.46 27.31 27.68 3,871,760 -0.27(-0.97%)
Apr 18, 2007 26.68 28.09 26.18 27.95 5,230,014 +1.27(+4.76%)
Apr 17, 2007 26.50 26.80 26.40 26.68 2,935,448 +0.58(+2.22%)
Apr 16, 2007 25.99 26.20 25.76 26.10 3,273,243 +0.34(+1.32%)
Apr 13, 2007 26.16 26.29 25.61 25.76 2,564,771 -0.46(-1.75%)
Apr 12, 2007 25.57 26.26 25.16 26.22 3,467,863 +0.65(+2.54%)
Apr 11, 2007 26.17 26.18 25.34 25.57 3,590,086 -0.68(-2.59%)
Apr 10, 2007 26.70 26.93 26.09 26.25 2,904,897 -0.65(-2.42%)
Apr 09, 2007 26.96 27.25 26.55 26.90 2,768,164 -0.05(-0.19%)
Apr 05, 2007 26.46 27.09 26.33 26.95 2,158,000 +0.42(+1.58%)
Apr 04, 2007 26.78 26.79 26.33 26.53 3,584,400 -0.22(-0.82%)
Apr 03, 2007 26.49 27.20 26.35 26.75 2,397,800 +0.42(+1.60%)
Apr 02, 2007 26.60 26.70 26.22 26.33 2,876,400 -0.13(-0.49%)
Mar 30, 2007 26.44 26.77 26.30 26.46 3,105,966 +0.02(+0.08%)
Mar 29, 2007 26.36 26.49 26.11 26.44 4,112,348 +0.41(+1.58%)
Mar 28, 2007 26.38 26.38 25.69 26.03 4,052,950 -0.76(-2.84%)
Mar 27, 2007 27.00 27.03 26.46 26.79 3,462,800 -0.46(-1.69%)
Mar 26, 2007 27.50 27.67 26.65 27.25 3,399,730 -0.31(-1.12%)
Mar 23, 2007 27.52 28.27 27.28 27.56 2,891,500 +0.07(+0.25%)
Mar 22, 2007 28.20 28.29 27.10 27.49 3,353,562 -0.26(-0.94%)
Mar 21, 2007 26.66 27.84 26.55 27.75 3,543,678 +1.13(+4.24%)
Mar 20, 2007 26.57 26.94 26.05 26.62 3,263,861 +0.19(+0.72%)
Mar 19, 2007 26.56 26.90 26.27 26.43 2,527,600 +0.12(+0.46%)
Mar 16, 2007 26.79 27.10 26.15 26.31 2,943,900 -0.32(-1.20%)
Mar 15, 2007 26.60 27.08 26.39 26.63 2,677,300 +0.11(+0.41%)
Mar 14, 2007 26.36 26.81 25.66 26.52 5,199,900 +0.53(+2.04%)
Mar 13, 2007 27.38 27.17 25.51 25.99 6,344,500 -1.39(-5.08%)
Mar 12, 2007 28.04 28.62 27.14 27.38 4,726,000 -1.38(-4.80%)
Mar 09, 2007 28.94 29.13 28.25 28.76 2,534,700 -0.22(-0.76%)
Mar 08, 2007 28.73 29.35 28.71 28.98 2,108,200 +0.41(+1.44%)
Mar 07, 2007 29.00 29.25 28.50 28.57 2,701,900 -0.18(-0.63%)
Mar 06, 2007 28.86 29.13 28.46 28.75 2,950,600 +0.35(+1.23%)
Mar 05, 2007 29.25 29.31 28.35 28.40 3,621,400 -1.10(-3.73%)
Mar 02, 2007 30.06 30.09 29.34 29.50 2,559,300 -0.55(-1.83%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here