PULTEGROUP Inc

(NYSE: PHM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
18.71 Down -0.19 -1.01%
Find prices for:
PULTEGROUP Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 19.08 18.6 18.81 18.71 5,092,560
04/04/2014 20.15 19.3 19.8 19.49 7,974,979
03/28/2014 19.15 18.69 18.77 19.01 5,514,066
03/21/2014 19.54 19.06 19.53 19.11 8,981,564
03/14/2014 19.33 19 19.11 19.15 6,785,315
03/07/2014 20.62 20.05 20.61 20.31 7,003,639
02/28/2014 21.29 20.76 21.28 20.99 10,117,009
02/21/2014 20.48 19.88 20.05 20.37 9,679,783
02/14/2014 20.03 19.57 19.8 20.02 5,491,986
02/07/2014 20.26 19.65 20.22 19.8 10,034,504
01/31/2014 20.78 19.72 19.86 20.32 14,382,504
01/24/2014 19.52 18.75 19.46 18.84 7,004,853
01/17/2014 19.67 19.31 19.67 19.36 4,544,195
01/10/2014 20.43 19.69 19.73 20.16 11,385,839
01/03/2014 20.38 19.98 20.12 20.04 3,716,941
01/03/2014 0.05 Ex-dividend
12/27/2013 20.24 19.82 19.98 20.07 4,413,123
12/20/2013 18.8 18.28 18.33 18.62 9,372,073
12/13/2013 18.29 17.95 18.1 18.03 4,544,799
12/06/2013 18.47 18.08 18.25 18.18 7,826,180
11/29/2013 18.99 18.6 18.92 18.76 2,999,468
11/22/2013 18.5 18.11 18.43 18.22 5,491,479
11/15/2013 18.2 17.95 17.97 18.1 11,973,814
11/08/2013 17.36 16.48 17.36 16.85 18,293,245
11/01/2013 17.82 17.26 17.66 17.55 11,103,529
10/25/2013 18.07 17.69 17.9 18.04 12,610,961
10/18/2013 16.95 16.44 16.8 16.58 6,190,034
10/11/2013 16.25 15.9 16.13 16.11 6,101,526
10/04/2013 16.53 15.98 16.46 16.2 7,805,965
09/27/2013 16.93 16.44 16.85 16.57 9,914,592
09/20/2013 17.62 16.97 17.6 17.12 12,613,684
09/13/2013 16.68 16.28 16.53 16.52 4,717,488
09/06/2013 15.83 15.35 15.6 15.47 9,137,700
08/30/2013 15.88 15.34 15.88 15.39 7,886,148
08/23/2013 16.43 15.62 16.43 16.06 10,116,544
08/16/2013 16.65 15.96 16 16.28 22,728,730
08/09/2013 15.83 15.44 15.71 15.67 10,772,927
08/02/2013 17.29 16.73 16.77 17.22 10,308,657
07/26/2013 16.82 16.23 16.51 16.36 18,046,051
07/19/2013 19.5 18.98 19.08 19.36 5,059,009
07/12/2013 20.57 20.03 20.4 20.22 5,212,652
07/05/2013 19.31 18.27 19.31 18.59 7,849,371
06/28/2013 19.38 18.82 19.35 18.97 13,974,198
06/21/2013 19.25 18.11 19.21 18.81 14,108,613
06/14/2013 21.25 20.83 20.89 20.86 5,685,517
06/07/2013 21.73 20.68 21.32 21.06 8,728,924
05/31/2013 22.38 21.57 21.96 21.59 6,166,409
05/24/2013 22.75 22.09 22.42 22.73 7,688,609
05/17/2013 24.06 23.48 23.48 23.95 7,009,616
05/10/2013 23.24 22.64 22.85 23.22 6,293,573
05/03/2013 22.78 21.89 22.35 22.32 13,537,237
04/26/2013 21.52 20.74 21.2 21.35 14,440,475
04/19/2013 18.15 17.56 17.66 17.99 9,983,262
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:28 AM ET