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 (%)
Feb 28, 2017 20.18 20.29 20.04 20.16 7,482,329 -0.05(-0.23%)
Feb 27, 2017 19.80 20.26 19.80 20.21 7,151,505 +0.34(+1.70%)
Feb 24, 2017 19.69 19.91 19.50 19.87 5,452,459 +0.12(+0.60%)
Feb 23, 2017 19.91 19.92 19.66 19.75 4,097,065 -0.10(-0.51%)
Feb 22, 2017 20.05 20.05 19.78 19.85 7,660,115 +0.09(+0.46%)
Feb 21, 2017 19.67 19.80 19.56 19.76 4,750,653 +0.19(+0.98%)
Feb 17, 2017 19.57 19.57 19.57 0 +0.05(+0.28%)
Feb 16, 2017 19.76 19.89 19.49 19.51 4,076,309 -0.27(-1.34%)
Feb 15, 2017 19.57 19.85 19.48 19.78 4,758,706 +0.13(+0.65%)
Feb 14, 2017 19.92 20.01 19.57 19.65 4,753,382 -0.03(-0.14%)
Feb 13, 2017 19.84 19.89 19.67 19.68 3,408,674 -0.09(-0.46%)
Feb 10, 2017 19.62 19.83 19.57 19.77 3,863,269 +0.20(+1.03%)
Feb 09, 2017 19.48 19.62 19.32 19.57 3,631,708 +0.12(+0.61%)
Feb 08, 2017 19.33 19.54 19.26 19.45 4,542,822 +0.02(+0.09%)
Feb 07, 2017 19.77 19.77 19.33 19.43 5,471,635 -0.04(-0.19%)
Feb 06, 2017 19.53 19.60 19.37 19.47 5,081,085 -0.09(-0.47%)
Feb 03, 2017 19.58 19.70 19.37 19.56 4,885,077 +0.12(+0.61%)
Feb 02, 2017 19.43 19.67 19.28 19.44 6,083,771 +0.05(+0.24%)
Feb 01, 2017 19.70 19.79 19.37 19.39 9,049,886 -0.27(-1.39%)
Jan 31, 2017 19.56 19.71 19.39 19.67 7,499,959 +0.11(+0.56%)
Jan 30, 2017 19.40 19.65 19.13 19.56 7,773,511 +0.12(+0.61%)
Jan 27, 2017 19.53 19.74 19.38 19.44 11,776,959 +0.07(+0.38%)
Jan 26, 2017 19.25 20.10 19.21 19.37 15,100,604 +0.68(+3.62%)
Jan 25, 2017 18.62 18.96 18.58 18.69 9,324,098 +0.09(+0.49%)
Jan 24, 2017 17.94 18.61 17.91 18.60 8,611,853 +1.03(+5.88%)
Jan 23, 2017 17.42 17.73 17.39 17.56 4,120,421 +0.08(+0.47%)
Jan 20, 2017 17.34 17.51 17.26 17.48 6,222,285 +0.16(+0.95%)
Jan 19, 2017 17.56 17.69 17.25 17.32 5,462,984 -0.25(-1.41%)
Jan 18, 2017 17.54 17.65 17.42 17.56 3,566,651 +0.05(+0.26%)
Jan 17, 2017 17.47 17.64 17.33 17.52 3,187,451 -0.03(-0.16%)
Jan 13, 2017 17.55 17.55 17.55 0 +0.16(+0.95%)
Jan 12, 2017 17.20 17.40 16.95 17.38 3,753,148 +0.16(+0.90%)
Jan 11, 2017 17.07 17.25 16.96 17.23 2,670,434 +0.14(+0.80%)
Jan 10, 2017 17.03 17.21 16.94 17.09 3,000,934 +0.15(+0.86%)
Jan 09, 2017 16.85 17.02 16.67 16.94 4,158,909 +0.06(+0.38%)
Jan 06, 2017 17.42 17.50 16.84 16.88 5,832,877 -0.43(-2.48%)
Jan 05, 2017 17.29 17.45 17.08 17.31 5,529,766 -0.05(-0.32%)
Jan 04, 2017 17.07 17.45 17.05 17.36 6,937,427 +0.40(+2.37%)
Jan 03, 2017 16.96 17.07 16.62 16.96 3,679,950 +0.16(+0.92%)
Dec 30, 2016 16.81 16.81 16.81 0 -0.11(-0.65%)
Dec 29, 2016 16.93 17.02 16.90 16.92 2,154,770 +0.05(+0.27%)
Dec 28, 2016 17.08 17.12 16.79 16.87 4,534,311 -0.16(-0.91%)
Dec 27, 2016 16.85 17.03 16.82 17.03 2,744,193 +0.22(+1.31%)
Dec 23, 2016 16.81 16.81 16.81 0 -0.16(-0.92%)
Dec 22, 2016 17.47 17.53 16.92 16.96 4,664,505 -0.55(-3.13%)
Dec 21, 2016 17.42 17.61 17.42 17.51 3,017,792 +0.05(+0.31%)
Dec 20, 2016 17.30 17.53 17.27 17.46 4,735,174 +0.16(+0.95%)
Dec 19, 2016 17.29 17.74 17.21 17.29 6,082,125 +0.07(+0.43%)
Dec 16, 2016 17.11 17.37 17.03 17.22 8,891,758 +0.17(+1.02%)
Dec 15, 2016 17.37 17.75 16.98 17.04 9,133,308 -0.33(-1.89%)
Dec 14, 2016 17.93 17.99 17.34 17.37 6,483,797 -0.56(-3.10%)
Dec 13, 2016 18.14 18.19 17.86 17.93 4,651,896 -0.12(-0.66%)
Dec 12, 2016 17.75 18.14 17.74 18.04 6,136,710 +0.21(+1.17%)
Dec 09, 2016 17.94 17.98 17.56 17.84 5,992,766 -0.23(-1.26%)
Dec 08, 2016 17.64 18.35 17.64 18.06 8,060,611 +0.49(+2.80%)
Dec 07, 2016 17.00 17.63 16.93 17.57 7,806,308 +0.57(+3.37%)
Dec 06, 2016 16.91 17.07 16.70 17.00 8,845,050 +0.36(+2.19%)
Dec 05, 2016 16.78 16.96 16.61 16.63 8,378,863 -0.03(-0.16%)
Dec 02, 2016 16.75 17.02 16.64 16.66 4,421,174 -0.07(-0.44%)
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.