PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    23.24 
    21.05 
    18.85 
 Jul 3, 2014 Jun 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 30, 2015 20.20 20.39 20.09 20.15 4,948,938
Jun 29, 2015 20.29 20.51 20.05 20.08 3,826,348
Jun 26, 2015 20.49 20.52 20.26 20.48 4,449,739
Jun 25, 2015 20.60 20.81 20.42 20.42 4,084,337
Jun 24, 2015 20.75 21.01 20.50 20.54 6,345,898
Jun 23, 2015 20.32 20.60 20.17 20.31 5,974,131
Jun 22, 2015 20.07 20.33 20.07 20.25 5,536,844
Jun 19, 2015 19.64 20.15 19.62 19.99 6,968,781
Jun 18, 2015 19.50 19.71 19.47 19.56 3,281,717
Jun 17, 2015 19.40 19.49 19.26 19.47 3,858,860
Jun 16, 2015 19.33 19.42 19.20 19.38 4,448,334
Jun 15, 2015 19.20 19.66 19.17 19.38 5,326,065
Jun 12, 2015 19.09 19.29 19.09 19.27 3,405,589
Jun 11, 2015 19.19 19.43 19.17 19.23 4,377,788
Jun 10, 2015 18.91 19.19 18.89 19.10 3,219,825
Jun 9, 2015 18.78 18.95 18.61 18.85 4,478,697
Jun 8, 2015 19.02 19.08 18.85 18.89 3,328,237
Jun 5, 2015 18.95 19.16 18.83 19.08 3,266,851
Jun 4, 2015 19.20 19.33 18.90 19.04 7,702,702
Jun 3, 2015 19.34 19.66 19.19 19.34 6,843,132
Jun 2, 2015 19.23 19.44 19.11 19.21 5,075,493
Jun 1, 2015 19.29 19.46 19.24 19.27 4,345,931
May 29, 2015 19.37 19.54 19.18 19.18 4,264,921
May 28, 2015 19.32 19.68 19.30 19.43 5,144,771
May 27, 2015 19.50 19.56 19.16 19.38 5,550,808
May 26, 2015 19.68 19.81 19.47 19.49 4,292,320
May 22, 2015 19.96 19.99 19.64 19.76 6,721,259
May 21, 2015 20.12 20.18 19.94 20.00 5,628,531
May 20, 2015 20.16 20.24 19.75 20.12 5,861,695
May 19, 2015 20.27 20.44 19.88 20.05 8,652,888