PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	77.19	77.56	76.42	77.10	2,199,989	+0.36(+0.47%)
Jun 29, 2023	76.87	77.11	75.97	76.74	1,849,416	-0.40(-0.51%)
Jun 28, 2023	77.72	78.55	77.00	77.14	3,123,126	-0.94(-1.21%)
Jun 27, 2023	75.86	78.21	75.67	78.08	2,270,287	+2.62(+3.47%)
Jun 26, 2023	75.80	76.90	75.30	75.46	2,283,430	-0.24(-0.31%)
Jun 23, 2023	75.29	75.95	75.09	75.70	4,568,703	+0.22(+0.29%)
Jun 22, 2023	74.80	75.75	74.57	75.48	2,410,334	+0.30(+0.40%)
Jun 21, 2023	73.75	75.36	73.55	75.18	2,402,608	+0.86(+1.16%)
Jun 20, 2023	73.41	74.62	73.25	74.32	2,289,907	+1.36(+1.86%)
Jun 16, 2023	73.03	74.25	72.44	72.96	5,826,538	-0.29(-0.39%)
Jun 15, 2023	73.42	73.79	72.59	73.25	2,500,695	+0.70(+0.97%)
Jun 14, 2023	73.25	73.81	72.14	72.55	2,722,292	-0.63(-0.87%)
Jun 13, 2023	72.49	73.48	72.49	73.18	3,263,033	+0.98(+1.36%)
Jun 12, 2023	71.47	72.73	70.83	72.20	2,388,333	+0.90(+1.26%)
Jun 09, 2023	70.52	71.67	70.16	71.30	2,479,538	+0.77(+1.10%)
Jun 08, 2023	70.67	71.17	70.46	70.53	2,355,023	-0.36(-0.50%)
Jun 07, 2023	71.56	72.19	70.77	70.88	3,040,931	-0.60(-0.85%)
Jun 06, 2023	69.03	71.55	69.03	71.49	3,223,104	+2.73(+3.98%)
Jun 05, 2023	68.58	69.10	67.81	68.75	2,027,031	+0.04(+0.06%)
Jun 02, 2023	66.83	68.77	66.83	68.71	2,496,743	+2.06(+3.09%)
Jun 01, 2023	65.50	66.73	65.41	66.65	2,156,617	+1.21(+1.85%)
May 31, 2023	65.87	66.10	64.65	65.44	6,465,450	-0.60(-0.91%)
May 30, 2023	65.63	66.14	65.26	66.05	2,410,601	+0.81(+1.24%)
May 26, 2023	65.41	65.75	64.88	65.24	2,517,551	-0.64(-0.98%)
May 25, 2023	65.89	66.45	65.57	65.88	2,324,644	+0.75(+1.16%)
May 24, 2023	65.36	65.91	64.79	65.13	2,411,229	+0.07(+0.11%)
May 23, 2023	65.78	65.79	64.53	65.06	4,305,210	-1.71(-2.57%)
May 22, 2023	68.54	69.25	66.72	66.77	2,798,664	-1.74(-2.54%)
May 19, 2023	69.58	69.68	68.05	68.52	2,259,204	-0.96(-1.38%)
May 18, 2023	68.90	69.86	68.49	69.48	2,728,348	+0.64(+0.94%)
May 17, 2023	68.57	69.17	68.26	68.83	2,620,243	+0.14(+0.20%)
May 16, 2023	67.19	69.01	66.97	68.69	3,067,145	+0.80(+1.18%)
May 15, 2023	67.60	68.03	67.18	67.89	2,454,935	+0.12(+0.18%)
May 12, 2023	67.58	68.22	67.02	67.77	2,584,860	+0.31(+0.46%)
May 11, 2023	67.30	67.60	66.84	67.47	1,957,925	+0.32(+0.47%)
May 10, 2023	67.62	67.86	66.38	67.15	3,035,432	+0.07(+0.10%)
May 09, 2023	67.31	68.07	66.99	67.08	3,569,436	-0.05(-0.07%)
May 08, 2023	66.06	67.26	66.00	67.13	2,121,803	+0.75(+1.13%)
May 05, 2023	66.11	66.57	65.42	66.38	2,478,481	+0.64(+0.98%)
May 04, 2023	65.91	66.36	65.19	65.73	3,426,711	-0.12(-0.18%)
May 03, 2023	65.37	66.56	65.34	65.85	4,087,391	+0.71(+1.09%)
May 02, 2023	65.14	65.30	64.08	65.14	3,936,196	-0.01(-0.02%)
May 01, 2023	66.41	66.75	64.93	65.15	3,794,853	-1.36(-2.04%)
Apr 28, 2023	65.82	66.55	65.64	66.50	3,095,596	+0.87(+1.33%)
Apr 27, 2023	64.88	65.63	64.23	65.63	3,996,793	+1.62(+2.54%)
Apr 26, 2023	64.09	64.79	63.79	64.01	4,335,717	-0.32(-0.49%)
Apr 25, 2023	64.20	65.44	63.88	64.33	6,835,833	+1.08(+1.71%)
Apr 24, 2023	61.75	63.40	61.75	63.25	4,084,547	+1.02(+1.64%)
Apr 21, 2023	62.25	62.56	61.58	62.23	2,323,317	+0.02(+0.03%)
Apr 20, 2023	63.10	63.87	62.12	62.21	3,244,806	+0.37(+0.59%)
Apr 19, 2023	61.58	61.99	61.15	61.84	2,083,903	-0.15(-0.24%)
Apr 18, 2023	60.53	62.12	60.41	61.99	3,703,036	+1.98(+3.30%)
Apr 17, 2023	59.39	60.21	59.37	60.01	2,145,441	+0.45(+0.75%)
Apr 14, 2023	58.89	59.63	58.78	59.56	2,944,053	+0.92(+1.57%)
Apr 13, 2023	59.50	59.50	58.62	58.64	2,609,097	-0.53(-0.90%)
Apr 12, 2023	59.57	59.82	59.00	59.18	2,135,921	-0.01(-0.02%)
Apr 11, 2023	58.44	59.67	58.32	59.19	3,088,765	+1.42(+2.45%)
Apr 10, 2023	57.06	58.30	56.71	57.77	3,005,458	+0.49(+0.85%)
Apr 06, 2023	57.80	58.02	56.85	57.28	2,171,608	-0.78(-1.35%)
Apr 05, 2023	57.60	58.28	57.50	58.07	1,950,758	+0.21(+0.36%)
Apr 04, 2023	58.30	58.67	57.44	57.86	2,312,293	-0.57(-0.98%)