PulteGroup (NY: PHM )

118.50 +0.49 (+0.42%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 19.38 19.47 19.22 19.39 3,086,986 +0.01(+0.05%)
Aug 30, 2016 19.26 19.41 19.22 19.38 3,162,926 +0.16(+0.85%)
Aug 29, 2016 19.20 19.41 19.20 19.22 4,307,576 -0.01(-0.05%)
Aug 26, 2016 19.57 19.72 19.09 19.23 3,728,228 -0.34(-1.76%)
Aug 25, 2016 19.53 19.68 19.43 19.57 2,067,114 +0.00(+0.00%)
Aug 24, 2016 19.85 19.95 19.55 19.57 5,197,115 -0.33(-1.64%)
Aug 23, 2016 19.49 19.98 19.35 19.90 7,993,569 +0.55(+2.86%)
Aug 22, 2016 19.21 19.37 19.14 19.35 2,708,655 +0.12(+0.61%)
Aug 19, 2016 19.11 19.30 19.10 19.23 2,593,507 +0.05(+0.24%)
Aug 18, 2016 19.16 19.29 19.09 19.18 3,954,878 +0.06(+0.33%)
Aug 17, 2016 19.35 19.39 18.91 19.12 4,558,571 -0.26(-1.36%)
Aug 16, 2016 19.43 19.62 19.27 19.38 3,552,887 -0.05(-0.28%)
Aug 15, 2016 19.24 19.53 19.17 19.44 5,232,455 +0.25(+1.28%)
Aug 12, 2016 19.41 19.49 19.05 19.19 2,869,966 -0.22(-1.12%)
Aug 11, 2016 19.36 19.48 19.21 19.41 2,546,057 +0.15(+0.80%)
Aug 10, 2016 19.37 19.41 19.16 19.26 3,551,034 -0.06(-0.33%)
Aug 09, 2016 19.26 19.42 19.23 19.32 4,150,801 +0.03(+0.14%)
Aug 08, 2016 19.56 19.64 19.24 19.29 5,823,612 -0.25(-1.30%)
Aug 05, 2016 19.16 19.60 19.16 19.55 8,762,274 +0.45(+2.38%)
Aug 04, 2016 19.12 19.20 18.82 19.09 6,139,738 +0.03(+0.14%)
Aug 03, 2016 18.97 19.22 18.97 19.07 4,976,780 +0.05(+0.29%)
Aug 02, 2016 19.37 19.46 18.95 19.01 5,776,843 -0.44(-2.29%)
Aug 01, 2016 19.19 19.51 19.06 19.46 5,998,501 +0.24(+1.23%)
Jul 29, 2016 19.71 19.82 19.12 19.22 12,941,527 -0.49(-2.49%)
Jul 28, 2016 19.96 20.05 19.64 19.71 10,069,017 -0.35(-1.76%)
Jul 27, 2016 20.12 20.33 19.95 20.06 5,177,498 +0.01(+0.05%)
Jul 26, 2016 19.91 20.20 19.69 20.05 8,918,905 +0.15(+0.73%)
Jul 25, 2016 20.23 20.33 19.73 19.91 10,771,140 +0.08(+0.41%)
Jul 22, 2016 19.77 20.01 19.42 19.83 10,505,427 +0.31(+1.58%)
Jul 21, 2016 19.08 19.76 18.74 19.52 14,729,706 +0.99(+5.34%)
Jul 20, 2016 18.50 18.61 18.44 18.53 4,773,939 +0.05(+0.25%)
Jul 19, 2016 18.59 18.64 18.40 18.48 3,068,531 -0.08(-0.44%)
Jul 18, 2016 18.54 18.60 18.43 18.57 2,267,794 +0.08(+0.44%)
Jul 15, 2016 18.57 18.63 18.29 18.48 2,572,658 +0.00(+0.00%)
Jul 14, 2016 18.64 18.74 18.47 18.48 2,445,991 -0.05(-0.29%)
Jul 13, 2016 18.61 18.74 18.43 18.54 2,379,530 -0.05(-0.29%)
Jul 12, 2016 18.63 18.72 18.48 18.59 2,992,082 +0.07(+0.39%)
Jul 11, 2016 18.61 18.74 18.50 18.52 3,388,614 -0.06(-0.34%)
Jul 08, 2016 18.30 18.76 18.12 18.58 4,467,487 +0.46(+2.55%)
Jul 07, 2016 17.85 18.19 17.80 18.12 5,264,010 +0.28(+1.58%)
Jul 06, 2016 17.41 17.84 17.31 17.84 4,687,261 +0.35(+2.02%)
Jul 05, 2016 17.62 17.63 17.28 17.49 8,876,469 -0.19(-1.08%)
Jul 01, 2016 17.70 17.68 17.68 17.68 3,982,005 -0.01(-0.05%)
Jun 30, 2016 17.31 17.70 17.20 17.69 5,403,234 +0.44(+2.58%)
Jun 29, 2016 17.02 17.37 16.96 17.24 5,968,457 +0.40(+2.37%)
Jun 28, 2016 16.57 16.96 16.52 16.84 3,991,738 +0.50(+3.05%)
Jun 27, 2016 16.53 16.56 16.07 16.34 7,028,678 -0.35(-2.12%)
Jun 24, 2016 16.65 17.12 16.63 16.70 10,102,366 -0.69(-3.97%)
Jun 23, 2016 17.40 17.41 17.19 17.39 5,495,155 +0.26(+1.54%)
Jun 22, 2016 17.32 17.41 17.11 17.12 3,986,683 -0.21(-1.20%)
Jun 21, 2016 17.50 17.58 17.07 17.33 7,242,666 +0.01(+0.05%)
Jun 20, 2016 17.50 17.63 17.31 17.32 4,397,438 +0.04(+0.21%)
Jun 17, 2016 16.91 17.39 16.87 17.29 4,189,009 +0.34(+2.04%)
Jun 16, 2016 16.89 16.97 16.78 16.94 2,270,454 -0.05(-0.27%)
Jun 15, 2016 16.91 17.23 16.84 16.99 2,808,495 +0.12(+0.70%)
Jun 14, 2016 17.05 17.19 16.77 16.87 2,795,600 -0.22(-1.27%)
Jun 13, 2016 17.35 17.55 17.07 17.09 4,052,674 -0.35(-2.03%)
Jun 10, 2016 17.58 17.64 17.38 17.44 3,944,956 -0.33(-1.84%)
Jun 09, 2016 17.79 17.86 17.69 17.77 3,371,551 -0.11(-0.61%)
Jun 08, 2016 17.66 17.97 17.56 17.88 6,013,593 +0.30(+1.70%)
Jun 07, 2016 16.96 17.95 16.90 17.58 12,926,531 +0.69(+4.08%)
Jun 06, 2016 17.02 17.06 16.82 16.89 6,531,239 -0.08(-0.48%)
Jun 03, 2016 17.06 17.06 16.61 16.97 2,674,931 -0.09(-0.53%)
Jun 02, 2016 16.95 17.10 16.85 17.06 9,960,910 +0.02(+0.11%)
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.