PulteGroup (NY: PHM )

48.69 USD -0.20 (-0.41%)
Streaming Delayed Price Updated: 1:10 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 47.93 49.07 46.97 48.89 4,171,400 +1.33(+2.80%)
Jan 21, 2021 47.45 48.18 46.78 47.56 3,919,053 +0.87(+1.86%)
Jan 20, 2021 44.48 47.11 44.22 46.69 4,892,567 +2.68(+6.09%)
Jan 19, 2021 43.06 44.05 42.81 44.01 2,870,349 +1.31(+3.07%)
Jan 15, 2021 42.15 43.12 42.15 42.70 2,287,300 +0.28(+0.66%)
Jan 14, 2021 42.76 42.87 42.20 42.42 2,296,327 -0.14(-0.33%)
Jan 13, 2021 43.11 43.88 42.15 42.56 3,701,334 -0.10(-0.23%)
Jan 12, 2021 42.20 42.69 41.66 42.66 1,926,670 +0.58(+1.38%)
Jan 11, 2021 41.53 42.92 41.15 42.08 2,081,607 +0.55(+1.32%)
Jan 08, 2021 42.74 43.09 41.30 41.53 2,439,000 -0.96(-2.26%)
Jan 07, 2021 40.95 42.69 40.56 42.49 3,896,299 +1.64(+4.01%)
Jan 06, 2021 40.53 41.18 39.92 40.85 3,850,083 -0.22(-0.54%)
Jan 05, 2021 40.76 41.70 40.36 41.07 4,652,653 -1.14(-2.70%)
Jan 04, 2021 43.29 43.43 41.33 42.21 3,666,066 -0.91(-2.11%)
Dec 31, 2020 43.12 43.12 43.12 1,225,334 -0.97(-2.20%)
Dec 30, 2020 44.20 44.83 43.97 44.09 1,225,334 -0.06(-0.14%)
Dec 29, 2020 44.68 44.89 43.78 44.15 1,227,074 -0.32(-0.72%)
Dec 28, 2020 45.42 45.56 44.29 44.47 1,264,213 -0.73(-1.62%)
Dec 24, 2020 44.33 45.27 43.89 45.20 1,089,300 +0.91(+2.05%)
Dec 23, 2020 45.49 45.57 44.12 44.29 1,792,777 -1.12(-2.47%)
Dec 22, 2020 44.93 45.63 44.54 45.41 1,852,501 +0.66(+1.47%)
Dec 21, 2020 44.18 45.23 43.64 44.75 2,457,011 -0.35(-0.78%)
Dec 18, 2020 45.17 45.76 44.87 45.10 6,322,400 +0.32(+0.71%)
Dec 17, 2020 42.98 45.09 42.98 44.78 5,642,299 +2.28(+5.36%)
Dec 16, 2020 42.75 42.85 42.00 42.50 3,050,719 +0.08(+0.19%)
Dec 15, 2020 42.20 42.89 42.05 42.42 2,479,357 +0.30(+0.71%)
Dec 14, 2020 42.67 43.25 42.10 42.12 2,735,713 -0.23(-0.54%)
Dec 11, 2020 42.11 42.62 41.96 42.35 2,640,700 +0.19(+0.45%)
Dec 10, 2020 41.71 42.30 41.51 42.16 2,537,999 +0.08(+0.19%)
Dec 09, 2020 42.51 42.62 41.45 42.08 3,005,076 +0.04(+0.10%)
Dec 08, 2020 42.80 42.82 41.51 42.04 2,889,464 -1.58(-3.62%)
Dec 07, 2020 42.18 43.68 41.76 43.62 3,144,297 +1.56(+3.71%)
Dec 04, 2020 43.13 43.20 41.95 42.06 4,251,300 -1.11(-2.57%)
Dec 03, 2020 41.46 43.28 41.45 43.17 3,143,919 +1.62(+3.90%)
Dec 02, 2020 42.47 42.60 41.23 41.55 5,212,514 -1.11(-2.60%)
Dec 01, 2020 43.87 43.97 42.29 42.66 5,315,847 -0.97(-2.22%)
Nov 30, 2020 44.32 44.62 42.78 43.63 5,629,095 -0.73(-1.65%)
Nov 27, 2020 44.31 45.03 44.11 44.36 1,356,100 -0.25(-0.56%)
Nov 25, 2020 44.25 44.94 43.83 44.61 1,953,200 +0.63(+1.43%)
Nov 24, 2020 45.52 45.68 43.73 43.98 2,601,159 -1.21(-2.68%)
Nov 23, 2020 43.99 45.37 43.72 45.19 1,893,127 +1.52(+3.48%)
Nov 20, 2020 43.82 44.18 43.36 43.67 2,805,500 +0.04(+0.09%)
Nov 19, 2020 44.21 44.75 43.02 43.63 3,505,203 -0.10(-0.23%)
Nov 18, 2020 43.02 44.39 42.83 43.73 2,501,135 +0.72(+1.67%)
Nov 17, 2020 42.80 43.78 42.37 43.01 2,710,271 +0.14(+0.33%)
Nov 16, 2020 43.05 43.19 41.89 42.87 3,381,593 -0.06(-0.14%)
Nov 13, 2020 42.07 43.33 41.79 42.93 2,180,900 +1.22(+2.92%)
Nov 12, 2020 42.72 43.67 41.31 41.71 2,742,034 -1.11(-2.59%)
Nov 11, 2020 42.75 42.89 42.11 42.82 2,457,004 +0.25(+0.59%)
Nov 10, 2020 41.53 42.80 40.60 42.57 5,151,276 +1.93(+4.75%)
Nov 09, 2020 44.17 44.92 40.55 40.64 4,757,172 -3.47(-7.87%)
Nov 06, 2020 45.30 45.94 43.89 44.11 2,083,100 -1.91(-4.15%)
Nov 05, 2020 46.59 47.16 45.70 46.02 2,332,432 -0.30(-0.65%)
Nov 04, 2020 44.19 47.14 44.08 46.32 4,171,578 +3.17(+7.35%)
Nov 03, 2020 42.65 43.44 42.16 43.15 2,895,654 +1.00(+2.37%)
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.