PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	102.83	103.49	102.36	102.86	1,232,060	-0.27(-0.26%)
Dec 28, 2023	102.93	103.85	102.68	103.13	883,837	-0.44(-0.42%)
Dec 27, 2023	103.00	103.92	102.58	103.57	1,182,034	+0.75(+0.73%)
Dec 26, 2023	102.39	103.27	102.05	102.82	1,115,312	+0.75(+0.73%)
Dec 22, 2023	102.67	102.70	101.62	102.07	1,415,149	+0.00(+0.00%)
Dec 21, 2023	103.49	103.77	101.22	102.07	1,264,008	+0.35(+0.34%)
Dec 20, 2023	102.44	103.84	101.62	101.72	1,677,490	-0.86(-0.84%)
Dec 19, 2023	101.96	103.85	101.34	102.58	2,356,335	+0.94(+0.92%)
Dec 18, 2023	101.92	101.94	100.05	101.64	2,332,772	-0.29(-0.28%)
Dec 15, 2023	103.05	104.56	101.60	101.93	6,904,342	-2.38(-2.28%)
Dec 14, 2023	99.15	104.52	99.15	104.31	4,082,900	+6.88(+7.06%)
Dec 13, 2023	96.25	98.34	94.84	97.43	3,179,290	+1.96(+2.05%)
Dec 12, 2023	95.79	96.09	95.28	95.47	1,616,799	-0.06(-0.06%)
Dec 11, 2023	95.35	96.03	94.86	95.53	1,780,110	-0.26(-0.27%)
Dec 08, 2023	93.48	96.09	93.48	95.79	2,239,109	+1.84(+1.96%)
Dec 07, 2023	92.27	93.98	91.99	93.95	2,153,605	+1.99(+2.16%)
Dec 06, 2023	91.50	93.27	91.50	91.96	2,154,583	+1.53(+1.69%)
Dec 05, 2023	90.47	91.10	90.00	90.43	1,590,515	-0.10(-0.11%)
Dec 04, 2023	89.74	90.94	89.32	90.52	1,841,521	+0.00(+0.00%)
Dec 01, 2023	88.03	90.91	88.03	90.52	2,488,408	+2.59(+2.94%)
Nov 30, 2023	87.19	88.05	86.12	87.94	2,755,544	+0.41(+0.47%)
Nov 29, 2023	88.03	88.38	87.41	87.53	1,270,155	+0.42(+0.48%)
Nov 28, 2023	87.41	87.98	86.88	87.11	1,489,987	-0.32(-0.36%)
Nov 27, 2023	87.61	87.85	87.06	87.43	1,572,120	-0.19(-0.22%)
Nov 24, 2023	86.77	87.69	86.77	87.62	616,642	+0.16(+0.18%)
Nov 22, 2023	87.92	88.67	86.99	87.46	1,506,913	+0.65(+0.74%)
Nov 21, 2023	87.22	88.00	86.78	86.82	1,584,410	-0.96(-1.10%)
Nov 20, 2023	87.51	88.05	86.80	87.78	1,415,328	-0.04(-0.05%)
Nov 17, 2023	86.96	87.96	86.83	87.82	2,091,260	+1.32(+1.53%)
Nov 16, 2023	87.06	87.60	86.38	86.50	2,224,148	-0.07(-0.08%)
Nov 15, 2023	87.03	88.33	86.47	86.57	1,842,982	-0.81(-0.92%)
Nov 14, 2023	84.93	88.27	84.84	87.37	3,199,542	+5.78(+7.08%)
Nov 13, 2023	81.18	82.09	80.66	81.59	1,946,340	-0.33(-0.40%)
Nov 10, 2023	81.07	82.20	80.16	81.92	2,067,172	+1.45(+1.80%)
Nov 09, 2023	81.26	81.95	80.16	80.47	1,779,857	-0.78(-0.95%)
Nov 08, 2023	81.80	82.18	80.82	81.25	1,627,423	-0.34(-0.41%)
Nov 07, 2023	81.56	82.87	81.22	81.58	1,960,415	+0.17(+0.21%)
Nov 06, 2023	82.06	82.67	81.12	81.41	2,358,144	-1.50(-1.81%)
Nov 03, 2023	82.23	83.79	82.13	82.92	3,111,156	+3.18(+3.99%)
Nov 02, 2023	78.88	81.11	78.74	79.73	3,741,264	+2.92(+3.81%)
Nov 01, 2023	73.16	77.02	72.69	76.81	3,673,822	+3.62(+4.95%)
Oct 31, 2023	72.33	73.53	72.06	73.19	2,413,255	+1.35(+1.88%)
Oct 30, 2023	72.21	72.73	70.81	71.84	1,873,129	+0.31(+0.43%)
Oct 27, 2023	72.57	72.57	71.31	71.53	2,107,835	-0.42(-0.58%)
Oct 26, 2023	71.45	73.18	71.09	71.95	2,391,078	+1.31(+1.86%)
Oct 25, 2023	71.42	71.45	69.83	70.63	2,535,203	-0.63(-0.88%)
Oct 24, 2023	68.88	71.92	68.43	71.26	4,717,287	+1.07(+1.53%)
Oct 23, 2023	69.19	70.94	68.96	70.19	3,278,240	+0.91(+1.32%)
Oct 20, 2023	69.93	70.75	68.83	69.27	2,687,613	-0.48(-0.68%)
Oct 19, 2023	71.65	71.92	69.37	69.75	3,007,974	-1.66(-2.33%)
Oct 18, 2023	72.18	72.75	71.39	71.41	1,760,643	-1.65(-2.26%)
Oct 17, 2023	71.93	74.02	71.63	73.06	2,068,387	+0.58(+0.80%)
Oct 16, 2023	73.39	73.71	72.04	72.48	1,701,747	-0.01(-0.01%)
Oct 13, 2023	71.82	73.02	71.51	72.49	1,833,015	+0.97(+1.36%)
Oct 12, 2023	74.08	74.36	70.73	71.52	2,118,695	-3.66(-4.87%)
Oct 11, 2023	74.80	76.28	74.13	75.18	1,990,747	+1.65(+2.25%)
Oct 10, 2023	72.74	74.77	72.74	73.53	2,048,536	+0.81(+1.11%)
Oct 09, 2023	71.14	72.78	70.61	72.72	1,452,647	+0.92(+1.27%)
Oct 06, 2023	70.62	72.27	69.74	71.81	2,400,697	+0.33(+0.46%)
Oct 05, 2023	71.59	72.45	71.13	71.48	2,323,900	-0.49(-0.68%)
Oct 04, 2023	70.83	72.15	70.35	71.97	2,406,580	+1.62(+2.30%)
Oct 03, 2023	72.09	72.46	69.60	70.35	2,581,560	-2.48(-3.40%)