PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2023	69.25	69.78	68.47	69.42	2,007,548	+0.04(+0.06%)
Jun 02, 2023	67.48	69.44	67.48	69.38	2,472,745	+2.08(+3.09%)
Jun 01, 2023	66.14	67.38	66.04	67.30	2,135,888	+1.22(+1.85%)
May 31, 2023	66.51	66.74	65.28	66.08	6,403,305	-0.61(-0.91%)
May 30, 2023	66.27	66.78	65.89	66.69	2,387,431	+0.82(+1.24%)
May 26, 2023	66.04	66.41	65.51	65.87	2,493,353	-0.65(-0.98%)
May 25, 2023	66.53	67.10	66.21	66.52	2,302,300	+0.76(+1.16%)
May 24, 2023	65.99	66.55	65.41	65.76	2,388,053	+0.07(+0.11%)
May 23, 2023	66.42	66.43	65.16	65.69	4,263,829	-1.73(-2.57%)
May 22, 2023	69.21	69.92	67.36	67.42	2,771,764	-1.76(-2.54%)
May 19, 2023	70.26	70.36	68.71	69.18	2,237,489	-0.97(-1.38%)
May 18, 2023	69.57	70.54	69.15	70.15	2,702,124	+0.65(+0.94%)
May 17, 2023	69.24	69.84	68.92	69.50	2,595,058	+0.14(+0.20%)
May 16, 2023	67.84	69.67	67.62	69.36	3,037,664	+0.81(+1.18%)
May 15, 2023	68.26	68.69	67.83	68.55	2,431,339	+0.12(+0.18%)
May 12, 2023	68.24	68.88	67.67	68.43	2,560,015	+0.31(+0.46%)
May 11, 2023	67.95	68.25	67.49	68.12	1,939,106	+0.32(+0.47%)
May 10, 2023	68.28	68.52	67.02	67.80	3,006,256	+0.07(+0.10%)
May 09, 2023	67.96	68.73	67.64	67.73	3,535,127	-0.05(-0.07%)
May 08, 2023	66.70	67.91	66.64	67.78	2,101,409	+0.76(+1.13%)
May 05, 2023	66.75	67.22	66.05	67.02	2,454,658	+0.65(+0.98%)
May 04, 2023	66.55	67.00	65.82	66.37	3,393,774	-0.12(-0.18%)
May 03, 2023	66.00	67.21	65.97	66.49	4,048,104	+0.72(+1.09%)
May 02, 2023	65.77	65.93	64.70	65.77	3,898,362	-0.01(-0.02%)
May 01, 2023	67.05	67.40	65.56	65.78	3,758,377	-1.37(-2.04%)
Apr 28, 2023	66.46	67.20	66.28	67.15	3,065,842	+0.88(+1.33%)
Apr 27, 2023	65.51	66.27	64.86	66.27	3,958,376	+1.64(+2.54%)
Apr 26, 2023	64.71	65.42	64.41	64.63	4,294,042	-0.32(-0.49%)
Apr 25, 2023	64.82	66.08	64.50	64.95	6,770,127	+1.09(+1.71%)
Apr 24, 2023	62.35	64.02	62.35	63.86	4,045,287	+1.03(+1.64%)
Apr 21, 2023	62.85	63.17	62.18	62.83	2,300,986	+0.02(+0.03%)
Apr 20, 2023	63.71	64.49	62.72	62.81	3,213,617	+0.37(+0.59%)
Apr 19, 2023	62.18	62.59	61.74	62.44	2,063,873	-0.15(-0.24%)
Apr 18, 2023	61.12	62.72	61.00	62.59	3,667,443	+2.00(+3.30%)
Apr 17, 2023	59.97	60.80	59.95	60.59	2,124,819	+0.45(+0.75%)
Apr 14, 2023	59.46	60.21	59.35	60.14	2,915,755	+0.93(+1.57%)
Apr 13, 2023	60.08	60.08	59.19	59.21	2,584,019	-0.54(-0.90%)
Apr 12, 2023	60.15	60.40	59.58	59.75	2,115,391	-0.01(-0.02%)
Apr 11, 2023	59.01	60.25	58.89	59.76	3,059,076	+1.43(+2.45%)
Apr 10, 2023	57.61	58.87	57.26	58.33	2,976,570	+0.49(+0.85%)
Apr 06, 2023	58.36	58.58	57.40	57.84	2,150,735	-0.79(-1.35%)
Apr 05, 2023	58.16	58.84	58.06	58.63	1,932,008	+0.21(+0.36%)
Apr 04, 2023	58.87	59.24	58.00	58.42	2,290,068	-0.58(-0.98%)