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 (%)
Jun 28, 2013 16.73 16.75 16.27 16.40 16,164,426 -0.35(-2.12%)
Jun 27, 2013 16.68 16.80 16.33 16.75 13,786,605 +0.30(+1.84%)
Jun 26, 2013 16.62 16.75 16.29 16.45 13,703,625 +0.01(+0.05%)
Jun 25, 2013 16.46 16.83 16.26 16.44 18,129,798 +0.61(+3.88%)
Jun 24, 2013 15.50 16.13 15.34 15.83 14,102,569 -0.43(-2.66%)
Jun 21, 2013 16.61 16.64 15.66 16.26 16,319,908 -0.05(-0.32%)
Jun 20, 2013 17.40 17.45 15.85 16.31 32,844,746 -1.63(-9.10%)
Jun 19, 2013 18.63 18.67 17.92 17.95 8,802,261 -0.63(-3.40%)
Jun 18, 2013 18.49 18.69 18.04 18.58 8,218,962 +0.06(+0.33%)
Jun 17, 2013 18.22 18.80 18.11 18.52 9,137,470 +0.48(+2.69%)
Jun 14, 2013 18.06 18.37 18.01 18.03 6,576,629 -0.07(-0.38%)
Jun 13, 2013 17.29 18.17 17.27 18.10 7,947,762 +0.80(+4.65%)
Jun 12, 2013 17.61 17.64 17.22 17.30 8,078,753 -0.09(-0.50%)
Jun 11, 2013 17.55 17.90 17.29 17.39 6,703,417 -0.46(-2.57%)
Jun 10, 2013 18.23 18.29 17.42 17.84 9,706,857 -0.36(-1.99%)
Jun 07, 2013 18.43 18.79 17.88 18.21 10,097,041 -0.03(-0.19%)
Jun 06, 2013 17.35 18.31 17.25 18.24 12,124,312 +0.81(+4.66%)
Jun 05, 2013 17.70 17.72 17.25 17.43 14,995,401 -0.35(-1.95%)
Jun 04, 2013 18.45 18.64 17.70 17.77 15,441,200 -0.66(-3.56%)
Jun 03, 2013 18.86 18.86 17.93 18.43 10,950,005 -0.23(-1.25%)
May 31, 2013 18.98 19.35 18.65 18.66 7,132,893 -0.45(-2.35%)
May 30, 2013 19.17 19.40 18.85 19.11 5,604,775 +0.05(+0.27%)
May 29, 2013 19.51 19.52 18.86 19.06 8,168,056 -0.64(-3.25%)
May 28, 2013 20.02 20.27 19.43 19.70 7,377,066 +0.05(+0.26%)
May 24, 2013 19.38 19.67 19.10 19.65 8,893,673 +0.17(+0.89%)
May 23, 2013 19.01 19.76 18.76 19.48 16,741,571 +0.09(+0.45%)
May 22, 2013 19.80 20.42 19.18 19.39 15,985,586 -0.54(-2.69%)
May 21, 2013 20.46 20.65 19.56 19.93 12,387,569 -0.48(-2.37%)
May 20, 2013 20.59 20.89 20.31 20.41 6,997,233 -0.29(-1.42%)
May 17, 2013 20.30 20.80 20.30 20.70 8,108,259 +0.52(+2.57%)
May 16, 2013 20.63 20.88 19.91 20.19 13,900,182 -0.54(-2.63%)
May 15, 2013 20.92 21.15 20.57 20.73 9,837,264 +0.51(+2.52%)
May 13, 2013 20.01 20.36 19.94 20.22 6,628,889 +0.15(+0.73%)
May 10, 2013 19.75 20.09 19.57 20.07 7,279,988 +0.32(+1.62%)
May 09, 2013 19.75 20.39 19.68 19.75 13,688,861 -0.01(-0.04%)
May 08, 2013 19.76 19.80 19.37 19.76 9,022,827 -0.01(-0.04%)
May 07, 2013 19.60 19.81 19.36 19.77 9,637,792 +0.20(+1.02%)
May 06, 2013 19.26 19.67 19.11 19.57 8,619,213 +0.28(+1.43%)
May 03, 2013 19.32 19.40 18.92 19.30 15,658,978 +0.34(+1.78%)
May 02, 2013 18.22 18.98 18.19 18.96 12,586,601 +0.89(+4.93%)
May 01, 2013 18.06 18.15 17.67 18.07 10,985,344 -0.08(-0.43%)
Apr 30, 2013 18.15 18.35 17.81 18.15 10,440,160 -0.19(-1.04%)
Apr 29, 2013 18.64 18.79 18.17 18.34 11,841,697 -0.12(-0.66%)
Apr 26, 2013 18.33 18.58 17.97 18.46 16,704,016 +0.48(+2.69%)
Apr 25, 2013 17.07 18.26 16.97 17.97 19,269,746 +0.95(+5.59%)
Apr 24, 2013 16.80 17.19 16.50 17.02 14,396,953 +0.25(+1.49%)
Apr 23, 2013 16.27 17.00 16.27 16.77 15,833,768 +0.94(+5.95%)
Apr 22, 2013 15.59 15.88 15.22 15.83 7,590,412 +0.28(+1.78%)
Apr 19, 2013 15.27 15.69 15.18 15.55 11,547,976 +0.39(+2.57%)
Apr 18, 2013 15.79 15.84 15.09 15.16 11,373,984 -0.62(-3.94%)
Apr 17, 2013 15.85 15.86 15.38 15.79 10,951,091 -0.29(-1.83%)
Apr 16, 2013 15.92 16.12 15.54 16.08 15,199,444 +0.65(+4.20%)
Apr 15, 2013 16.44 16.45 15.43 15.43 13,131,108 -1.18(-7.13%)
Apr 12, 2013 16.57 17.02 16.54 16.62 6,540,720 -0.09(-0.52%)
Apr 11, 2013 16.63 17.02 16.56 16.70 8,061,574 +0.06(+0.36%)
Apr 10, 2013 16.91 16.93 16.43 16.64 10,045,199 -0.17(-1.03%)
Apr 09, 2013 16.95 17.16 16.65 16.81 7,073,470 -0.24(-1.42%)
Apr 08, 2013 16.51 17.12 16.34 17.06 10,778,779 +0.52(+3.14%)
Apr 05, 2013 16.00 16.57 15.89 16.54 11,864,566 +0.13(+0.79%)
Apr 04, 2013 16.53 16.67 16.30 16.41 10,413,235 -0.03(-0.16%)
Apr 03, 2013 17.14 17.28 16.06 16.43 18,733,298 -0.73(-4.28%)
Apr 02, 2013 17.45 17.70 17.08 17.17 9,365,225 -0.22(-1.29%)
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.