Indicators

PulteGroup (NY: PHM )

132.70 +1.54 (+1.17%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	5.126	5.163	5.020	5.050	3,967,920	-0.07(-1.40%)
Jan 30, 2002	5.002	5.141	4.966	5.122	18,019,026	+0.13(+2.55%)
Jan 29, 2002	5.195	5.199	4.933	4.994	3,293,840	-0.07(-1.35%)
Jan 28, 2002	4.979	5.081	4.951	5.063	2,715,458	+0.11(+2.23%)
Jan 25, 2002	4.906	4.988	4.882	4.953	1,848,584	+0.05(+0.96%)
Jan 24, 2002	4.714	4.911	4.714	4.906	4,397,856	+0.25(+5.41%)
Jan 23, 2002	4.690	4.692	4.526	4.654	2,307,462	+0.03(+0.56%)
Jan 22, 2002	4.606	4.706	4.606	4.628	1,306,612	+0.05(+1.05%)
Jan 21, 2002	4.568	4.601	4.552	4.580	1,919,073	+0.00(+0.00%)
Jan 18, 2002	4.568	4.601	4.552	4.580	1,919,073	-0.04(-0.97%)
Jan 17, 2002	4.541	4.630	4.522	4.625	1,652,989	+0.10(+2.25%)
Jan 16, 2002	4.599	4.600	4.483	4.523	1,780,896	-0.08(-1.68%)
Jan 15, 2002	4.542	4.622	4.520	4.600	1,924,208	+0.06(+1.27%)
Jan 14, 2002	4.499	4.595	4.413	4.542	1,720,677	+0.05(+1.02%)
Jan 11, 2002	4.574	4.575	4.424	4.496	4,354,442	-0.10(-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.