Indicators

PulteGroup (NY: PHM )

114.09 -1.38 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	5.349	5.396	5.150	5.187	2,635,513	-0.16(-3.00%)
Jul 30, 2002	5.402	5.494	5.212	5.348	3,387,462	-0.08(-1.48%)
Jul 29, 2002	5.088	5.441	5.088	5.428	3,211,484	+0.42(+8.36%)
Jul 26, 2002	5.066	5.087	4.958	5.009	2,899,250	+0.01(+0.22%)
Jul 25, 2002	5.029	5.249	4.811	4.998	6,479,779	-0.01(-0.22%)
Jul 24, 2002	4.714	5.023	4.548	5.009	6,636,358	+0.27(+5.66%)
Jul 23, 2002	4.574	4.807	4.547	4.740	8,050,649	+0.32(+7.28%)
Jul 22, 2002	4.612	4.740	4.390	4.419	6,477,008	-0.22(-4.65%)
Jul 19, 2002	4.923	4.963	4.633	4.634	4,371,738	-0.39(-7.68%)
Jul 17, 2002	5.115	5.325	4.870	5.020	5,520,445	-0.29(-5.39%)
Jul 12, 2002	5.449	5.480	5.266	5.305	3,699,696	-0.13(-2.47%)
Jul 11, 2002	5.623	5.672	5.284	5.440	5,344,005	-0.18(-3.24%)
Jul 10, 2002	5.835	5.889	5.619	5.622	3,090,932	-0.18(-3.03%)
Jul 09, 2002	5.900	5.900	5.797	5.797	2,236,445	-0.10(-1.74%)
Jul 08, 2002	5.960	6.008	5.877	5.900	3,737,108	-0.06(-1.02%)
Jul 05, 2002	5.791	5.991	5.791	5.960	2,136,216	+0.21(+3.63%)
Jul 04, 2002	5.927	5.980	5.560	5.751	7,011,409	+0.00(+0.00%)
Jul 03, 2002	5.927	5.980	5.560	5.751	7,011,409	-0.20(-3.35%)
Jul 02, 2002	6.289	6.311	5.862	5.951	5,158,327	-0.32(-5.13%)

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.