Indicators

PulteGroup (NY: PHM )

112.68 +1.11 (+0.99%)

Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	5.339	5.387	5.141	5.178	2,640,129	-0.16(-3.00%)
Jul 30, 2002	5.392	5.484	5.203	5.338	3,393,394	-0.08(-1.48%)
Jul 29, 2002	5.079	5.431	5.079	5.418	3,217,107	+0.42(+8.36%)
Jul 26, 2002	5.057	5.078	4.949	5.000	2,904,327	+0.01(+0.22%)
Jul 25, 2002	5.021	5.240	4.802	4.989	6,491,127	-0.01(-0.22%)
Jul 24, 2002	4.706	5.014	4.540	5.000	6,647,980	+0.27(+5.66%)
Jul 23, 2002	4.566	4.799	4.539	4.732	8,064,747	+0.32(+7.28%)
Jul 22, 2002	4.603	4.732	4.382	4.411	6,488,350	-0.22(-4.65%)
Jul 19, 2002	4.915	4.955	4.625	4.626	4,379,394	-0.38(-7.68%)
Jul 17, 2002	5.106	5.316	4.862	5.011	5,530,112	-0.29(-5.39%)
Jul 12, 2002	5.440	5.470	5.257	5.296	3,706,174	-0.13(-2.47%)
Jul 11, 2002	5.613	5.662	5.275	5.430	5,353,363	-0.18(-3.24%)
Jul 10, 2002	5.825	5.879	5.610	5.612	3,096,344	-0.18(-3.03%)
Jul 09, 2002	5.889	5.889	5.787	5.787	2,240,361	-0.10(-1.74%)
Jul 08, 2002	5.950	5.997	5.867	5.889	3,743,653	-0.06(-1.02%)
Jul 05, 2002	5.781	5.980	5.781	5.950	2,139,957	+0.21(+3.63%)
Jul 04, 2002	5.916	5.969	5.550	5.741	7,023,687	+0.00(+0.00%)
Jul 03, 2002	5.916	5.969	5.550	5.741	7,023,687	-0.20(-3.35%)
Jul 02, 2002	6.278	6.300	5.852	5.940	5,167,361	-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.