PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	38.33	39.36	37.92	38.85	2,151,692	+0.04(+0.10%)
Jun 29, 2022	39.09	39.25	38.21	38.81	1,959,163	-0.27(-0.70%)
Jun 28, 2022	39.98	40.43	39.06	39.09	2,218,393	-0.71(-1.77%)
Jun 27, 2022	39.57	40.29	39.21	39.79	2,239,051	+0.20(+0.50%)
Jun 24, 2022	39.10	40.07	38.67	39.60	3,660,950	+0.66(+1.69%)
Jun 23, 2022	37.57	39.03	37.50	38.94	3,329,975	+1.76(+4.75%)
Jun 22, 2022	35.20	37.61	35.13	37.17	4,634,629	+0.74(+2.02%)
Jun 21, 2022	36.67	37.07	35.46	36.44	2,967,572	+0.90(+2.54%)
Jun 17, 2022	35.32	35.91	34.34	35.54	8,882,352	-0.02(-0.06%)
Jun 16, 2022	37.35	37.65	35.16	35.56	3,152,506	-3.10(-8.01%)
Jun 15, 2022	39.43	39.82	37.84	38.65	2,849,648	-0.44(-1.13%)
Jun 14, 2022	39.25	39.93	38.81	39.10	2,803,034	-0.09(-0.23%)
Jun 13, 2022	39.94	40.91	38.83	39.18	4,811,164	-1.99(-4.83%)
Jun 10, 2022	42.52	42.90	41.12	41.17	2,316,315	-1.95(-4.52%)
Jun 09, 2022	42.81	43.96	42.74	43.13	1,735,250	+0.07(+0.16%)
Jun 08, 2022	43.78	44.04	42.85	43.06	1,777,443	-1.20(-2.72%)
Jun 07, 2022	43.31	44.33	43.03	44.26	2,133,885	+0.18(+0.40%)
Jun 06, 2022	43.98	44.55	43.58	44.08	1,624,416	+0.06(+0.13%)
Jun 03, 2022	43.80	44.59	43.49	44.02	1,194,774	-0.44(-0.99%)
Jun 02, 2022	44.13	44.76	43.66	44.46	1,731,464	+0.58(+1.31%)
Jun 01, 2022	44.50	44.65	43.60	43.89	2,097,399	-0.33(-0.75%)
May 31, 2022	43.90	44.65	43.31	44.22	3,117,355	-0.42(-0.94%)
May 27, 2022	44.13	44.66	43.59	44.64	2,241,244	+0.69(+1.58%)
May 26, 2022	42.50	44.16	42.39	43.95	2,593,647	+1.96(+4.68%)
May 25, 2022	39.96	42.20	39.86	41.98	2,666,828	+1.99(+4.98%)
May 24, 2022	41.16	41.33	39.20	39.99	3,009,915	-1.47(-3.54%)
May 23, 2022	42.25	42.26	40.66	41.45	2,760,336	-0.30(-0.73%)
May 20, 2022	41.39	41.80	40.32	41.76	2,222,523	+1.05(+2.57%)
May 19, 2022	40.68	41.75	40.50	40.71	3,378,407	+0.03(+0.07%)
May 18, 2022	42.27	42.61	40.41	40.68	3,286,435	-2.74(-6.30%)
May 17, 2022	42.70	43.54	41.80	43.42	6,160,471	+1.67(+4.00%)
May 16, 2022	41.64	42.09	39.63	41.75	2,894,145	+0.20(+0.47%)
May 13, 2022	41.47	42.17	40.98	41.55	6,131,946	+0.36(+0.88%)
May 12, 2022	39.60	41.68	39.37	41.19	2,805,539	+1.63(+4.12%)
May 11, 2022	40.73	41.04	39.30	39.56	4,000,808	-1.38(-3.37%)
May 10, 2022	42.32	42.44	40.38	40.94	3,491,315	-0.75(-1.80%)
May 09, 2022	41.14	42.78	41.06	41.69	3,310,086	-0.12(-0.28%)
May 06, 2022	41.82	42.28	40.42	41.81	2,316,005	-0.50(-1.18%)
May 05, 2022	43.83	44.07	41.75	42.30	2,891,357	-2.50(-5.58%)
May 04, 2022	42.97	44.94	41.66	44.81	3,399,630	+2.20(+5.16%)
May 03, 2022	41.47	43.01	41.09	42.61	6,976,518	+1.14(+2.76%)
May 02, 2022	40.73	41.54	40.16	41.46	3,629,992	+0.66(+1.63%)
Apr 29, 2022	42.73	43.13	40.67	40.80	2,723,842	-1.72(-4.04%)
Apr 28, 2022	41.54	42.84	40.28	42.52	3,084,900	+1.83(+4.49%)
Apr 27, 2022	41.71	42.17	40.48	40.69	3,001,768	-0.91(-2.18%)
Apr 26, 2022	42.30	43.02	41.55	41.60	1,943,145	-1.06(-2.50%)
Apr 25, 2022	40.73	42.78	39.96	42.67	2,315,721	+1.72(+4.20%)
Apr 22, 2022	42.07	42.15	40.88	40.95	2,203,526	-1.37(-3.23%)
Apr 21, 2022	43.71	43.96	42.07	42.31	1,760,634	-0.59(-1.37%)
Apr 20, 2022	43.00	43.76	42.51	42.90	2,304,418	+0.21(+0.50%)
Apr 19, 2022	41.39	42.90	41.15	42.69	2,365,128	+1.58(+3.85%)
Apr 18, 2022	41.03	41.82	40.72	41.10	2,019,858	-0.14(-0.33%)
Apr 14, 2022	41.83	42.44	41.05	41.24	1,877,844	-0.48(-1.15%)
Apr 13, 2022	40.90	41.99	40.85	41.72	2,192,337	+0.87(+2.13%)
Apr 12, 2022	41.66	42.16	40.59	40.85	7,668,745	+0.33(+0.82%)
Apr 11, 2022	39.22	41.07	39.19	40.52	2,167,844	+0.78(+1.97%)
Apr 08, 2022	39.27	40.95	39.04	39.73	3,449,946	+0.41(+1.04%)
Apr 07, 2022	39.73	40.44	38.70	39.32	3,584,483	-0.49(-1.23%)
Apr 06, 2022	40.23	40.50	39.38	39.81	3,515,572	-1.12(-2.74%)
Apr 05, 2022	42.14	42.67	40.62	40.94	3,469,382	-1.24(-2.94%)
Apr 04, 2022	41.80	42.56	41.39	42.18	3,268,222	+0.78(+1.89%)