PulteGroup (NY: PHM )

144.41 +3.42 (+2.43%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 17.12 17.27 16.95 16.95 4,825,498 -0.22(-1.29%)
May 28, 2015 17.08 17.39 17.06 17.17 5,820,995 +0.04(+0.26%)
May 27, 2015 17.23 17.29 16.94 17.13 6,280,401 -0.10(-0.56%)
May 26, 2015 17.39 17.51 17.21 17.23 4,856,498 -0.24(-1.37%)
May 22, 2015 17.64 17.46 17.46 17.46 7,604,741 -0.21(-1.20%)
May 21, 2015 17.78 17.84 17.62 17.68 6,368,340 -0.11(-0.60%)
May 20, 2015 17.82 17.89 17.46 17.78 6,632,150 +0.06(+0.35%)
May 19, 2015 17.92 18.07 17.57 17.72 9,790,215 +0.13(+0.75%)
May 18, 2015 17.60 17.72 17.47 17.59 7,477,403 +0.01(+0.05%)
May 15, 2015 17.18 17.70 17.15 17.58 8,893,931 +0.27(+1.58%)
May 14, 2015 17.23 17.39 17.17 17.31 3,937,893 +0.13(+0.77%)
May 13, 2015 17.29 17.48 17.08 17.17 4,541,445 -0.09(-0.51%)
May 12, 2015 17.15 17.37 16.97 17.26 6,503,990 +0.01(+0.05%)
May 11, 2015 17.52 17.57 17.20 17.25 4,725,161 -0.24(-1.36%)
May 08, 2015 17.61 17.85 17.44 17.49 5,244,266 +0.08(+0.46%)
May 07, 2015 17.11 17.48 17.08 17.41 5,467,188 +0.26(+1.49%)
May 06, 2015 17.23 17.35 17.00 17.16 4,798,148 -0.04(-0.26%)
May 05, 2015 17.26 17.39 17.10 17.20 8,751,361 -0.03(-0.15%)
May 04, 2015 17.40 17.53 17.12 17.23 4,227,729 -0.11(-0.66%)
May 01, 2015 17.14 17.50 17.07 17.34 5,492,479 +0.28(+1.66%)
Apr 30, 2015 17.46 17.47 17.03 17.06 8,367,813 -0.50(-2.82%)
Apr 29, 2015 17.41 17.57 17.21 17.55 6,604,353 -0.07(-0.40%)
Apr 28, 2015 17.54 17.67 17.28 17.62 6,007,325 +0.06(+0.35%)
Apr 27, 2015 17.89 17.96 17.45 17.56 8,625,387 -0.22(-1.24%)
Apr 24, 2015 17.56 18.19 17.55 17.78 16,840,980 +0.13(+0.75%)
Apr 23, 2015 18.14 18.33 17.37 17.65 31,205,592 -1.52(-7.93%)
Apr 22, 2015 19.60 19.62 18.96 19.17 8,417,889 -0.46(-2.34%)
Apr 21, 2015 19.40 19.77 19.40 19.63 5,725,782 +0.27(+1.42%)
Apr 20, 2015 19.71 19.82 19.18 19.36 5,113,043 -0.26(-1.31%)
Apr 17, 2015 19.54 19.67 19.18 19.61 5,934,462 -0.13(-0.67%)
Apr 16, 2015 20.02 20.02 19.63 19.74 4,592,877 -0.39(-1.93%)
Apr 15, 2015 20.02 20.24 19.89 20.13 4,033,604 +0.21(+1.07%)
Apr 14, 2015 19.67 19.96 19.51 19.92 3,642,424 +0.27(+1.39%)
Apr 13, 2015 19.78 19.91 19.62 19.65 3,287,588 -0.08(-0.40%)
Apr 10, 2015 19.72 19.82 19.48 19.73 3,505,320 +0.01(+0.04%)
Apr 09, 2015 19.44 19.82 19.29 19.72 7,052,517 -0.14(-0.71%)
Apr 08, 2015 19.62 19.89 19.59 19.86 3,749,154 +0.27(+1.35%)
Apr 07, 2015 20.04 20.06 19.55 19.59 4,822,001 -0.44(-2.21%)
Apr 06, 2015 20.00 20.28 19.93 20.04 3,412,897 -0.03(-0.13%)
Apr 02, 2015 19.68 20.06 20.06 20.06 3,954,832 +0.36(+1.84%)
Apr 01, 2015 19.68 19.73 19.40 19.70 5,077,558 +0.05(+0.27%)
Mar 31, 2015 19.81 20.12 19.58 19.65 6,797,184 -0.19(-0.94%)
Mar 30, 2015 19.66 20.02 19.54 19.83 4,661,413 +0.37(+1.91%)
Mar 27, 2015 19.03 19.63 19.01 19.46 8,033,738 +0.44(+2.32%)
Mar 26, 2015 19.02 19.20 18.91 19.02 4,015,408 -0.07(-0.37%)
Mar 25, 2015 19.44 19.56 19.08 19.09 3,595,715 -0.30(-1.55%)
Mar 24, 2015 19.06 19.71 18.87 19.39 5,603,763 +0.35(+1.86%)
Mar 23, 2015 19.23 19.42 19.04 19.04 3,409,586 -0.20(-1.06%)
Mar 20, 2015 19.07 19.57 19.06 19.24 5,714,138 +0.35(+1.87%)
Mar 19, 2015 19.00 19.17 18.66 18.89 4,327,638 +0.05(+0.28%)
Mar 18, 2015 18.55 18.98 18.26 18.83 6,426,589 +0.32(+1.72%)
Mar 17, 2015 18.54 18.56 18.20 18.52 5,937,700 -0.11(-0.57%)
Mar 16, 2015 18.71 18.87 18.52 18.62 3,707,397 +0.02(+0.10%)
Mar 13, 2015 18.70 18.91 18.53 18.60 4,490,506 -0.20(-1.08%)
Mar 12, 2015 18.74 19.07 18.70 18.81 4,006,446 +0.10(+0.52%)
Mar 11, 2015 18.68 18.89 18.52 18.71 3,232,958 +0.11(+0.62%)
Mar 10, 2015 18.68 18.85 18.60 18.60 3,967,525 -0.20(-1.08%)
Mar 09, 2015 18.98 19.04 18.76 18.80 4,485,486 +0.11(+0.61%)
Mar 06, 2015 19.42 19.42 18.47 18.68 9,658,760 -0.90(-4.59%)
Mar 05, 2015 19.58 19.60 19.42 19.58 3,272,861 +0.08(+0.41%)
Mar 04, 2015 19.12 19.60 19.18 19.50 4,586,268 +0.33(+1.70%)
Mar 03, 2015 19.61 19.64 18.88 19.18 12,555,176 -0.57(-2.90%)
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.