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 (%)
Mar 31, 2006 33.50 33.61 33.03 33.21 1,818,154 -0.34(-1.01%)
Mar 30, 2006 34.24 34.48 33.19 33.55 2,184,260 -0.85(-2.46%)
Mar 29, 2006 34.13 34.67 33.66 34.40 1,981,831 +0.52(+1.53%)
Mar 28, 2006 34.93 35.19 33.72 33.88 2,670,782 -1.05(-2.99%)
Mar 27, 2006 34.81 35.20 34.73 34.93 2,218,615 +0.21(+0.60%)
Mar 24, 2006 34.77 34.80 33.40 34.72 3,139,259 +0.63(+1.85%)
Mar 23, 2006 32.83 34.21 32.71 34.09 3,799,523 +1.41(+4.31%)
Mar 22, 2006 32.63 33.07 32.60 32.68 2,490,100 +0.08(+0.24%)
Mar 21, 2006 33.80 33.81 32.57 32.60 3,874,016 -1.21(-3.58%)
Mar 20, 2006 34.31 34.38 33.59 33.81 2,718,440 -0.50(-1.46%)
Mar 17, 2006 34.06 34.55 33.95 34.31 2,619,654 +0.64(+1.90%)
Mar 16, 2006 33.11 33.91 32.85 33.67 2,472,402 +0.93(+2.85%)
Mar 15, 2006 32.89 33.07 32.35 32.74 3,052,851 -0.16(-0.47%)
Mar 14, 2006 31.36 33.02 31.33 32.89 4,747,004 +1.23(+3.88%)
Mar 13, 2006 31.69 32.08 31.67 31.67 1,637,240 +0.02(+0.05%)
Mar 10, 2006 31.17 31.97 31.17 31.65 2,592,471 +0.49(+1.58%)
Mar 09, 2006 32.14 32.32 31.13 31.16 2,853,430 -0.99(-3.07%)
Mar 08, 2006 32.34 32.34 31.88 32.14 3,104,673 -0.20(-0.62%)
Mar 07, 2006 32.89 33.06 31.94 32.34 3,617,222 -0.91(-2.73%)
Mar 06, 2006 33.02 33.46 33.02 33.25 3,105,136 -0.03(-0.10%)
Mar 03, 2006 33.13 33.39 32.89 33.28 2,293,571 -0.28(-0.82%)
Mar 02, 2006 33.14 33.88 32.96 33.56 1,929,547 +0.09(+0.26%)
Mar 01, 2006 33.21 33.54 32.99 33.47 2,395,595 +0.27(+0.81%)
Feb 28, 2006 34.04 34.16 33.19 33.21 2,456,555 -0.84(-2.46%)
Feb 27, 2006 34.59 34.60 33.91 34.04 2,446,029 -0.55(-1.60%)
Feb 24, 2006 34.55 34.74 34.29 34.60 2,235,156 -0.06(-0.17%)
Feb 23, 2006 35.01 35.30 34.66 34.66 2,716,357 -0.54(-1.55%)
Feb 22, 2006 33.47 35.40 33.40 35.20 5,065,105 +1.72(+5.14%)
Feb 21, 2006 32.96 33.80 32.25 33.48 4,785,176 +0.77(+2.35%)
Feb 17, 2006 33.20 33.36 32.63 32.71 2,401,842 -0.46(-1.38%)
Feb 16, 2006 33.76 34.15 32.98 33.17 4,799,635 -0.19(-0.57%)
Feb 15, 2006 33.28 33.85 33.02 33.36 3,271,474 +0.08(+0.23%)
Feb 14, 2006 32.42 33.33 31.84 33.28 3,211,671 +0.86(+2.67%)
Feb 13, 2006 32.46 32.63 32.16 32.42 2,658,289 -0.10(-0.29%)
Feb 10, 2006 32.90 32.90 32.15 32.51 2,226,134 -0.39(-1.18%)
Feb 09, 2006 33.17 33.29 32.76 32.90 3,395,823 -0.16(-0.50%)
Feb 08, 2006 32.06 33.16 31.50 33.07 4,880,259 +1.02(+3.18%)
Feb 07, 2006 32.54 32.57 31.85 32.05 6,718,078 -0.75(-2.29%)
Feb 06, 2006 33.20 33.21 32.51 32.80 4,431,678 -0.36(-1.09%)
Feb 03, 2006 32.43 33.54 31.81 33.16 6,541,560 +0.73(+2.27%)
Feb 02, 2006 33.93 34.52 32.26 32.43 5,931,268 -1.17(-3.47%)
Feb 01, 2006 34.32 34.38 33.09 33.59 3,213,753 -0.90(-2.61%)
Jan 31, 2006 34.40 34.70 33.85 34.49 3,176,969 +0.10(+0.28%)
Jan 30, 2006 34.21 34.85 34.04 34.40 1,694,036 +0.04(+0.13%)
Jan 27, 2006 33.56 34.79 33.64 34.36 2,860,833 +0.80(+2.40%)
Jan 26, 2006 34.04 34.41 33.46 33.55 3,153,140 -0.41(-1.20%)
Jan 25, 2006 34.56 34.61 33.46 33.96 3,417,685 -0.61(-1.75%)
Jan 24, 2006 34.67 35.12 34.40 34.56 2,558,810 -0.03(-0.08%)
Jan 23, 2006 34.60 34.80 34.02 34.59 3,316,008 -0.24(-0.69%)
Jan 20, 2006 35.57 35.63 34.63 34.83 3,525,724 -0.42(-1.20%)
Jan 19, 2006 35.86 35.96 35.01 35.25 2,259,795 -0.61(-1.69%)
Jan 18, 2006 36.08 36.40 35.50 35.86 2,843,020 -0.22(-0.62%)
Jan 17, 2006 36.72 36.59 35.89 36.08 2,511,037 -0.64(-1.74%)
Jan 13, 2006 36.74 37.43 36.31 36.72 2,959,503 -0.32(-0.86%)
Jan 12, 2006 38.46 38.46 36.98 37.04 2,204,040 -1.56(-4.03%)
Jan 11, 2006 37.79 38.64 37.37 38.60 2,124,341 +0.73(+1.92%)
Jan 10, 2006 38.32 38.45 37.82 37.87 2,412,136 -0.23(-0.61%)
Jan 09, 2006 35.98 38.21 35.97 38.11 3,706,174 +2.13(+5.91%)
Jan 06, 2006 35.75 36.15 35.27 35.98 2,309,765 -0.17(-0.48%)
Jan 05, 2006 35.16 36.56 35.16 36.15 1,843,833 +0.80(+2.27%)
Jan 04, 2006 35.65 35.82 35.04 35.35 2,300,165 -0.30(-0.85%)
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.