• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    PulteGroup (NY: PHM )

    142.97 UNCHANGED
    Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 03, 2024 142.99 143.81 141.09 142.97 1,124,288 -0.33(-0.23%)
    Oct 02, 2024 143.03 144.01 141.65 143.30 1,072,643 -1.31(-0.91%)
    Oct 01, 2024 144.34 145.54 142.79 144.61 1,305,913 +1.08(+0.75%)
    Sep 30, 2024 142.64 143.69 141.18 143.53 1,249,778 +0.36(+0.25%)
    Sep 27, 2024 141.52 144.61 140.59 143.17 1,343,791 +3.20(+2.29%)
    Sep 26, 2024 141.90 142.09 139.67 139.97 1,202,837 -0.49(-0.35%)
    Sep 25, 2024 142.00 142.74 140.10 140.46 1,641,253 -2.80(-1.95%)
    Sep 24, 2024 142.75 144.22 142.00 143.26 1,958,214 -0.28(-0.20%)
    Sep 23, 2024 143.04 143.82 140.18 143.54 1,582,718 +1.68(+1.18%)
    Sep 20, 2024 143.28 143.81 140.89 141.86 7,599,592 -3.12(-2.15%)
    Sep 19, 2024 144.87 145.84 141.22 144.98 2,182,262 +3.99(+2.83%)
    Sep 18, 2024 140.83 144.18 138.73 140.99 2,211,959 +0.53(+0.38%)
    Sep 17, 2024 141.00 141.43 138.87 140.46 1,453,533 +0.60(+0.43%)
    Sep 16, 2024 140.53 140.98 137.62 139.86 1,813,115 +0.52(+0.37%)
    Sep 13, 2024 136.80 140.57 136.80 139.34 1,971,444 +4.23(+3.13%)
    Sep 12, 2024 131.74 135.35 131.63 135.11 1,468,950 +3.85(+2.94%)
    Sep 11, 2024 130.81 131.47 127.68 131.25 1,825,953 -1.26(-0.95%)
    Sep 10, 2024 132.36 132.79 130.18 132.51 1,680,664 +1.10(+0.84%)
    Sep 09, 2024 129.82 132.87 129.28 131.41 2,108,401 +1.40(+1.08%)
    Sep 06, 2024 128.75 132.41 128.75 130.01 2,574,374 +1.93(+1.50%)
    Sep 05, 2024 128.47 129.21 126.93 128.09 1,818,868 -0.02(-0.02%)
    Sep 04, 2024 127.65 128.26 125.16 128.11 1,847,382 -0.50(-0.39%)
    Sep 03, 2024 131.50 134.02 127.38 128.61 2,035,183 -2.86(-2.17%)
    Aug 30, 2024 131.06 132.10 129.06 131.46 2,320,266 +1.52(+1.17%)
    Aug 29, 2024 131.22 131.77 128.89 129.94 1,207,545 -0.98(-0.75%)
    Aug 28, 2024 130.76 132.50 129.92 130.92 1,229,527 -0.47(-0.36%)
    Aug 27, 2024 132.21 132.84 130.84 131.39 1,151,070 -2.05(-1.53%)
    Aug 26, 2024 135.06 136.28 133.22 133.44 1,388,848 -1.50(-1.11%)
    Aug 23, 2024 130.97 135.40 130.02 134.94 2,787,647 +5.90(+4.57%)
    Aug 22, 2024 128.47 129.80 127.85 129.03 1,658,682 +0.68(+0.53%)
    Aug 21, 2024 126.88 129.50 126.19 128.36 2,028,453 +3.79(+3.05%)
    Aug 20, 2024 125.37 126.93 124.13 124.56 1,391,640 -0.44(-0.35%)
    Aug 19, 2024 123.48 125.03 122.27 125.00 1,432,001 +2.59(+2.11%)
    Aug 16, 2024 121.84 124.15 121.55 122.42 1,441,890 +0.07(+0.06%)
    Aug 15, 2024 122.82 123.22 120.33 122.34 1,646,406 +0.65(+0.53%)
    Aug 14, 2024 123.95 124.81 121.15 121.70 1,685,994 -1.71(-1.38%)
    Aug 13, 2024 122.72 124.55 122.16 123.40 1,351,904 +1.62(+1.33%)
    Aug 12, 2024 122.84 123.17 120.58 121.79 1,296,366 -1.06(-0.86%)
    Aug 09, 2024 122.59 124.50 121.63 122.84 1,566,372 +0.89(+0.73%)
    Aug 08, 2024 121.23 122.76 119.99 121.96 1,263,546 +2.15(+1.79%)
    Aug 07, 2024 125.24 126.84 119.74 119.81 2,351,914 -3.66(-2.97%)
    Aug 06, 2024 121.94 126.97 120.72 123.47 2,054,502 +0.29(+0.23%)
    Aug 05, 2024 118.91 125.18 118.28 123.18 2,258,112 -4.30(-3.38%)
    Aug 02, 2024 126.11 128.90 124.62 127.49 1,968,460 -1.61(-1.24%)
    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.