PulteGroup (NY: PHM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2020	41.65	42.44	41.13	42.15	2,974,542	+1.39(+3.41%)
Oct 30, 2020	41.25	41.90	40.50	40.76	2,835,700	-0.65(-1.57%)
Oct 29, 2020	42.16	42.54	40.96	41.41	2,088,454	-0.53(-1.26%)
Oct 28, 2020	40.32	42.45	39.92	41.94	3,712,633	+0.61(+1.48%)
Oct 27, 2020	42.34	42.81	40.93	41.33	3,401,520	-1.08(-2.55%)
Oct 26, 2020	44.06	44.25	41.91	42.41	3,474,851	-1.58(-3.59%)
Oct 23, 2020	43.42	44.10	42.77	43.99	4,583,800	+1.35(+3.17%)
Oct 22, 2020	44.11	45.27	42.07	42.64	6,130,420	-2.60(-5.75%)
Oct 21, 2020	46.88	46.95	44.80	45.24	4,179,041	-1.74(-3.70%)
Oct 20, 2020	46.88	47.57	46.44	46.98	3,063,275	+0.56(+1.21%)
Oct 19, 2020	48.00	48.32	45.98	46.42	3,243,273	-1.33(-2.79%)
Oct 16, 2020	48.92	49.58	47.62	47.75	2,577,500	-1.15(-2.35%)
Oct 15, 2020	47.59	49.07	47.51	48.90	1,454,777	+0.62(+1.28%)
Oct 14, 2020	48.69	48.92	48.00	48.28	1,760,827	-0.09(-0.19%)
Oct 13, 2020	48.74	48.94	47.80	48.37	2,116,371	-1.11(-2.24%)
Oct 12, 2020	49.33	49.57	48.58	49.48	2,075,637	+0.50(+1.02%)
Oct 09, 2020	49.31	49.70	48.66	48.98	1,870,900	+0.01(+0.02%)
Oct 08, 2020	48.17	49.29	47.99	48.97	2,694,363	+1.84(+3.90%)
Oct 07, 2020	47.39	47.97	46.85	47.13	1,619,790	+0.51(+1.09%)
Oct 06, 2020	47.72	48.02	46.39	46.62	2,019,355	-1.10(-2.31%)
Oct 05, 2020	47.62	48.31	46.53	47.72	2,564,717	+0.19(+0.40%)
Oct 02, 2020	46.52	47.80	46.47	47.53	2,003,900	+0.07(+0.15%)
Oct 01, 2020	46.85	47.49	45.97	47.46	2,849,053	+1.17(+2.53%)
Sep 30, 2020	45.72	47.06	45.51	46.29	4,560,316	+1.02(+2.25%)
Sep 29, 2020	46.18	46.36	45.06	45.27	1,828,014	-0.49(-1.07%)
Sep 28, 2020	44.94	45.82	44.57	45.76	1,561,756	+1.75(+3.98%)
Sep 25, 2020	43.86	44.33	43.33	44.01	1,207,600	-0.34(-0.77%)
Sep 24, 2020	43.80	45.02	42.96	44.35	2,040,582	+0.51(+1.16%)
Sep 23, 2020	45.89	46.21	43.78	43.84	2,025,079	-2.03(-4.43%)
Sep 22, 2020	44.78	45.94	44.47	45.87	2,281,940	+1.26(+2.82%)
Sep 21, 2020	43.99	44.69	43.24	44.61	2,571,860	-0.37(-0.82%)
Sep 18, 2020	45.22	45.91	44.44	44.98	5,646,200	-0.48(-1.06%)
Sep 17, 2020	45.91	46.41	45.04	45.46	2,211,826	-1.26(-2.70%)
Sep 16, 2020	45.62	47.18	45.40	46.72	2,525,689	+1.67(+3.71%)
Sep 15, 2020	45.56	46.38	44.96	45.05	2,442,504	-0.62(-1.36%)
Sep 14, 2020	45.83	45.87	44.93	45.67	2,166,844	+0.37(+0.82%)
Sep 11, 2020	44.80	45.53	44.70	45.30	1,993,000	+0.80(+1.80%)
Sep 10, 2020	44.86	45.48	44.21	44.50	1,921,908	-0.10(-0.22%)
Sep 09, 2020	43.74	45.00	43.46	44.60	2,769,456	+1.41(+3.26%)
Sep 08, 2020	42.50	44.31	42.31	43.19	3,022,358	-0.02(-0.05%)
Sep 04, 2020	44.45	44.93	42.18	43.21	2,922,900	-0.98(-2.22%)
Sep 03, 2020	46.16	46.27	43.67	44.19	2,416,840	-1.95(-4.23%)
Sep 02, 2020	46.29	46.42	44.76	46.14	1,854,574	+0.09(+0.20%)

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.