Indicators

PulteGroup (NY: PHM )

114.41 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.631	9.760	9.466	9.631	10,294,928	-0.02(-0.18%)
May 27, 2010	9.656	9.682	9.458	9.648	7,949,245	+0.30(+3.24%)
May 26, 2010	9.501	9.760	9.293	9.345	12,114,289	-0.04(-0.46%)
May 25, 2010	8.922	9.423	8.775	9.389	12,031,128	+0.17(+1.88%)
May 24, 2010	9.276	9.596	9.181	9.216	8,105,597	-0.16(-1.66%)
May 21, 2010	9.233	9.566	9.086	9.371	10,335,187	+0.07(+0.74%)
May 20, 2010	9.319	9.561	9.293	9.302	10,739,017	-0.45(-4.61%)
May 19, 2010	9.916	10.12	9.527	9.752	9,674,920	-0.22(-2.17%)
May 18, 2010	10.24	10.37	9.873	9.968	115	-0.10(-1.03%)
May 17, 2010	10.06	10.11	9.648	10.07	11,045,699	+0.05(+0.52%)
May 14, 2010	10.02	10.11	9.682	10.02	11,793,333	-0.20(-1.95%)
May 13, 2010	10.49	10.49	9.985	10.22	13,474,664	-0.32(-3.04%)
May 12, 2010	10.54	10.75	10.41	10.54	10,957,524	+0.04(+0.41%)
May 11, 2010	10.79	10.85	10.38	10.50	15,196,913	-0.08(-0.74%)
May 10, 2010	10.50	10.59	10.47	10.57	14,583,501	+0.91(+9.39%)
May 07, 2010	10.22	10.51	9.613	9.665	21,805,546	-0.63(-6.13%)
May 06, 2010	10.85	11.11	9.510	10.30	17,046,700	-0.72(-6.52%)
May 05, 2010	11.04	11.35	10.82	11.01	11,646,203	-0.31(-2.75%)
May 04, 2010	11.44	11.44	10.90	11.32	14,901,502	-0.25(-2.17%)

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.