PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    22.02 
    19.80 
    17.58 
 May 6, 2015 May 3, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 3, 2016 18.30 18.43 18.00 18.20 7,043,083
May 2, 2016 18.47 18.66 18.36 18.44 6,470,979
Apr 29, 2016 18.50 18.63 18.20 18.39 5,883,609
Apr 28, 2016 19.00 19.05 18.47 18.52 8,722,343
Apr 27, 2016 19.04 19.26 18.88 19.18 5,128,660
Apr 26, 2016 18.81 19.12 18.81 18.98 4,671,884
Apr 25, 2016 18.86 18.99 18.59 18.81 4,943,024
Apr 22, 2016 19.25 19.49 18.98 19.05 6,187,751
Apr 21, 2016 19.13 19.50 18.82 19.13 9,683,961
Apr 20, 2016 18.64 19.30 18.49 19.18 10,748,552
Apr 19, 2016 18.37 18.80 18.25 18.66 5,241,976
Apr 18, 2016 18.51 18.74 18.44 18.51 6,285,751
Apr 15, 2016 18.32 18.74 18.23 18.65 5,349,492
Apr 14, 2016 18.23 18.41 18.13 18.33 3,040,832
Apr 13, 2016 17.91 18.52 17.83 18.28 5,542,781
Apr 12, 2016 17.59 17.92 17.50 17.83 5,161,125
Apr 11, 2016 17.83 18.03 17.52 17.58 4,725,989
Apr 8, 2016 17.87 18.03 17.73 17.80 3,645,967
Apr 7, 2016 17.91 18.11 17.64 17.72 5,681,732
Apr 6, 2016 17.70 18.05 17.70 17.98 8,892,301
Apr 5, 2016 16.90 17.65 16.73 17.56 16,094,582
Apr 4, 2016 18.43 18.63 16.60 17.21 22,493,055
Apr 1, 2016 18.53 18.61 18.31 18.42 4,037,078
Mar 31, 2016 18.38 18.76 18.32 18.71 3,466,550
Mar 30, 2016 18.68 18.76 18.40 18.41 4,366,343
Mar 29, 2016 18.21 18.60 18.09 18.51 6,952,669
Mar 28, 2016 17.95 18.24 17.82 18.12 5,318,849
Mar 24, 2016 18.05 18.07 17.85 17.91 4,936,679
Mar 23, 2016 18.17 18.24 17.96 17.98 4,314,455
Mar 22, 2016 18.17 18.53 18.15 18.28 2,652,407