PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	55.70	56.47	54.58	56.38	7,965,685	+4.86(+9.42%)
Jan 30, 2023	51.69	52.54	51.47	51.52	2,997,967	-0.62(-1.20%)
Jan 27, 2023	51.72	52.71	51.51	52.15	2,245,371	+0.25(+0.48%)
Jan 26, 2023	51.80	52.35	50.92	51.90	1,817,136	+0.39(+0.75%)
Jan 25, 2023	50.66	51.72	50.58	51.51	1,677,191	+0.36(+0.70%)
Jan 24, 2023	51.19	51.53	50.34	51.16	1,719,824	+0.55(+1.10%)
Jan 23, 2023	50.08	50.99	49.97	50.60	1,542,204	+0.35(+0.69%)
Jan 20, 2023	49.97	50.29	49.03	50.25	1,962,694	+0.53(+1.06%)
Jan 19, 2023	50.48	50.60	49.44	49.73	1,991,143	-0.78(-1.55%)
Jan 18, 2023	50.84	51.81	50.42	50.51	2,495,040	-0.10(-0.20%)
Jan 17, 2023	50.35	50.91	50.11	50.61	2,662,287	+0.33(+0.65%)
Jan 13, 2023	48.92	50.47	48.83	50.28	2,104,944	+0.43(+0.85%)
Jan 12, 2023	49.54	50.06	48.68	49.86	2,090,422	+0.48(+0.96%)
Jan 11, 2023	48.56	49.47	48.41	49.38	1,864,874	+1.39(+2.89%)
Jan 10, 2023	47.30	48.07	46.98	48.00	1,304,569	+0.30(+0.62%)
Jan 09, 2023	48.11	48.66	47.65	47.70	1,520,416	-0.18(-0.37%)
Jan 06, 2023	47.59	48.09	47.39	47.88	1,970,428	+0.63(+1.34%)
Jan 05, 2023	46.37	47.50	46.18	47.24	2,170,287	+0.26(+0.55%)
Jan 04, 2023	46.46	47.23	46.10	46.98	2,465,029	+1.20(+2.62%)
Jan 03, 2023	45.98	46.07	45.12	45.79	1,514,211	+0.66(+1.47%)
Dec 30, 2022	44.86	45.35	44.70	45.12	1,332,761	-0.29(-0.63%)
Dec 29, 2022	44.64	45.74	44.19	45.41	938,962	+0.92(+2.07%)
Dec 28, 2022	45.53	45.62	44.40	44.49	1,232,737	-0.97(-2.14%)
Dec 27, 2022	45.19	45.63	44.93	45.46	1,102,105	+0.08(+0.17%)
Dec 23, 2022	45.30	45.64	44.94	45.38	972,579	-0.24(-0.52%)
Dec 22, 2022	44.73	45.64	44.49	45.62	1,223,101	+0.27(+0.59%)
Dec 21, 2022	45.11	45.67	44.93	45.35	1,401,010	+0.97(+2.19%)
Dec 20, 2022	44.32	44.82	44.00	44.38	1,631,169	-0.30(-0.67%)
Dec 19, 2022	45.47	45.78	44.59	44.68	2,145,897	-1.21(-2.63%)
Dec 16, 2022	45.70	46.20	45.37	45.88	4,375,873	-0.74(-1.59%)
Dec 15, 2022	44.72	46.94	44.50	46.63	4,130,701	+0.71(+1.55%)
Dec 14, 2022	45.80	46.41	45.10	45.91	2,798,250	+0.54(+1.18%)
Dec 13, 2022	46.74	47.18	45.03	45.38	2,805,373	+1.12(+2.53%)
Dec 12, 2022	43.51	44.46	43.25	44.26	1,969,600	+0.89(+2.05%)
Dec 09, 2022	43.28	43.91	43.07	43.37	1,171,162	-0.48(-1.10%)
Dec 08, 2022	43.80	44.44	43.53	43.85	1,487,405	-0.19(-0.43%)
Dec 07, 2022	43.14	44.29	43.00	44.04	1,588,326	+1.20(+2.81%)
Dec 06, 2022	43.34	43.50	42.24	42.84	2,205,491	-0.33(-0.75%)
Dec 05, 2022	43.13	43.58	42.91	43.16	1,428,242	-0.87(-1.97%)
Dec 02, 2022	43.66	44.53	43.49	44.03	1,486,339	-0.55(-1.24%)
Dec 01, 2022	44.79	45.55	44.26	44.58	2,314,485	+0.37(+0.83%)
Nov 30, 2022	43.30	44.29	42.26	44.22	6,078,375	+0.68(+1.57%)
Nov 29, 2022	42.94	43.76	42.86	43.54	1,948,434	+0.27(+0.62%)
Nov 28, 2022	43.47	43.83	43.07	43.27	1,934,690	-0.69(-1.57%)
Nov 25, 2022	43.72	44.02	43.65	43.96	1,000,506	-0.18(-0.40%)
Nov 23, 2022	43.18	44.23	42.78	44.14	1,829,674	+0.96(+2.22%)
Nov 22, 2022	42.57	43.20	42.46	43.18	1,560,022	+1.30(+3.11%)
Nov 21, 2022	42.28	42.30	41.52	41.88	1,619,474	-0.43(-1.03%)
Nov 18, 2022	43.01	43.10	41.66	42.31	1,460,610	+0.01(+0.02%)
Nov 17, 2022	42.02	42.36	41.20	42.30	1,943,270	-0.85(-1.97%)
Nov 16, 2022	42.80	43.24	42.52	43.15	2,291,106	+0.08(+0.18%)
Nov 15, 2022	43.03	43.75	42.17	43.07	2,445,651	+1.10(+2.61%)
Nov 14, 2022	43.65	43.79	41.96	41.98	2,679,507	-1.84(-4.19%)
Nov 11, 2022	43.27	44.30	42.94	43.81	2,820,630	+0.58(+1.35%)
Nov 10, 2022	40.57	43.67	40.52	43.23	4,763,912	+5.13(+13.48%)
Nov 09, 2022	38.12	39.71	37.83	38.10	2,865,006	-0.34(-0.87%)
Nov 08, 2022	38.43	38.91	37.73	38.43	3,029,647	+0.20(+0.52%)
Nov 07, 2022	38.03	38.28	37.16	38.24	2,072,310	+0.45(+1.20%)
Nov 04, 2022	37.43	38.14	36.86	37.78	2,220,382	+1.03(+2.79%)
Nov 03, 2022	37.35	37.60	36.60	36.75	2,785,791	-1.40(-3.67%)
Nov 02, 2022	39.12		38.14	38.16	2,616,966	-1.15(-2.91%)