PulteGroup (NY: PHM )

45.00 USD +0.39 (+0.87%)
Streaming Delayed Price Updated: 9:19 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

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.