PULTEGROUP Inc

(NYSE: PHM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
19.09Down-0.03-0.16%Today's Close  |  19.07 -0.01 -0.10% After hours
Find prices for:
PULTEGROUP Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/15/2014 18.48 18.1 18.46 18.27 3,027,983
08/08/2014 18.09 17.55 17.55 18.07 5,327,814
08/01/2014 17.93 17.55 17.63 17.64 5,682,768
07/25/2014 19.14 18.65 19.13 18.73 10,983,338
07/18/2014 19.62 19.42 19.55 19.49 2,450,031
07/11/2014 19.9 19.61 19.8 19.74 3,487,493
07/03/2014 20.46 20.2 20.36 20.33 2,935,439
06/27/2014 20.17 19.71 19.86 20.08 12,420,440
06/20/2014 19.7 19.35 19.69 19.65 5,403,990
06/13/2014 19.61 19.33 19.57 19.42 4,385,120
06/06/2014 20.18 19.91 19.96 20.13 5,128,882
05/30/2014 19.76 19.45 19.67 19.56 4,786,556
05/23/2014 19.76 19.19 19.25 19.7 9,581,820
05/16/2014 19.14 18.72 19.01 18.84 5,617,442
05/09/2014 18.39 18.01 18.1 18.32 5,857,616
05/02/2014 18.95 18.43 18.5 18.71 4,496,402
04/25/2014 18.92 18.32 18.85 18.44 8,623,967
04/17/2014 18.95 18.61 18.9 18.71 4,609,151
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
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 3:56 PM ET