PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	77.46	77.83	76.68	77.37	2,192,300	+0.36(+0.47%)
Jun 29, 2023	77.14	77.38	76.24	77.01	1,842,948	-0.40(-0.51%)
Jun 28, 2023	77.99	78.83	77.27	77.41	3,112,210	-0.95(-1.21%)
Jun 27, 2023	76.13	78.49	75.94	78.36	2,262,352	+2.63(+3.47%)
Jun 26, 2023	76.07	77.17	75.57	75.73	2,275,449	-0.24(-0.31%)
Jun 23, 2023	75.56	76.22	75.35	75.97	4,552,735	+0.22(+0.29%)
Jun 22, 2023	75.06	76.01	74.83	75.75	2,401,910	+0.30(+0.40%)
Jun 21, 2023	74.00	75.63	73.80	75.45	2,394,210	+0.87(+1.16%)
Jun 20, 2023	73.67	74.88	73.51	74.58	2,281,904	+1.36(+1.86%)
Jun 16, 2023	73.29	74.51	72.69	73.22	5,806,173	-0.29(-0.39%)
Jun 15, 2023	73.67	74.05	72.85	73.51	2,491,955	+6.14(+9.12%)
May 08, 2023	66.29	67.49	66.23	67.36	2,114,387	+0.76(+1.13%)
May 05, 2023	66.34	66.81	65.64	66.61	2,469,818	+0.65(+0.98%)
May 04, 2023	66.14	66.59	65.42	65.96	3,414,734	-0.12(-0.18%)
May 03, 2023	65.59	66.80	65.57	66.08	4,073,106	+0.72(+1.09%)
May 02, 2023	65.37	65.53	64.30	65.37	3,922,439	-0.01(-0.02%)
May 01, 2023	66.64	66.99	65.16	65.38	3,781,589	-1.36(-2.04%)
Apr 28, 2023	66.05	66.79	65.87	66.74	3,084,777	+0.87(+1.33%)
Apr 27, 2023	65.11	65.86	64.46	65.86	3,982,823	+1.63(+2.54%)
Apr 26, 2023	64.31	65.02	64.01	64.23	4,320,563	-0.32(-0.49%)
Apr 25, 2023	64.42	65.67	64.10	64.55	6,811,941	+1.08(+1.71%)
Apr 24, 2023	61.97	63.63	61.97	63.47	4,070,271	+1.02(+1.64%)
Apr 21, 2023	62.46	62.78	61.80	62.44	2,315,197	+0.02(+0.03%)
Apr 20, 2023	63.32	64.09	62.34	62.42	3,233,465	+0.37(+0.59%)
Apr 19, 2023	61.80	62.21	61.36	62.06	2,076,620	-0.15(-0.24%)
Apr 18, 2023	60.74	62.34	60.63	62.21	3,690,094	+1.99(+3.30%)
Apr 17, 2023	59.60	60.42	59.58	60.22	2,137,942	+0.45(+0.75%)
Apr 14, 2023	59.09	59.84	58.99	59.77	2,933,763	+0.92(+1.57%)
Apr 13, 2023	59.71	59.71	58.83	58.85	2,599,978	-0.54(-0.90%)
Apr 12, 2023	59.78	60.03	59.21	59.38	2,128,456	-0.01(-0.02%)
Apr 11, 2023	58.65	59.88	58.53	59.39	3,077,969	+1.42(+2.45%)
Apr 10, 2023	57.26	58.51	56.91	57.97	2,994,954	+0.49(+0.85%)
Apr 06, 2023	58.00	58.22	57.05	57.48	2,164,018	-0.79(-1.35%)
Apr 05, 2023	57.80	58.48	57.70	58.27	1,943,940	+0.21(+0.36%)
Apr 04, 2023	58.51	58.88	57.65	58.06	2,304,212	-0.58(-0.98%)