PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    21.72 
    20.03 
    18.35 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 21.02 21.05 20.71 20.90 5,269,709
Dec 18, 2014 20.72 20.95 20.42 20.93 4,771,068
Dec 17, 2014 19.73 20.52 19.69 20.47 5,616,928
Dec 16, 2014 19.83 20.13 19.78 19.79 6,044,882
Dec 15, 2014 20.25 20.47 19.82 19.95 6,173,100
Dec 12, 2014 20.46 20.67 20.17 20.19 6,930,853
Dec 11, 2014 20.56 20.83 20.40 20.51 7,535,189
Dec 10, 2014 21.28 21.38 20.40 20.47 7,816,692
Dec 9, 2014 21.01 21.56 21.01 21.22 5,442,459
Dec 8, 2014 21.54 21.63 21.20 21.26 5,059,209
Dec 5, 2014 21.66 21.80 21.49 21.54 4,189,848
Dec 4, 2014 21.48 21.97 21.36 21.72 6,112,845
Dec 3, 2014 21.62 22.03 21.45 21.47 7,400,897
Dec 2, 2014 21.76 21.92 21.60 21.67 5,308,094
Dec 1, 2014 21.61 21.89 21.50 21.68 6,337,839
Nov 28, 2014 21.54 21.74 21.37 21.63 1,923,545
Nov 26, 2014 21.51 21.56 21.16 21.50 3,298,666
Nov 25, 2014 21.61 21.84 21.41 21.46 3,923,347
Nov 24, 2014 21.65 21.92 21.56 21.58 5,968,301
Nov 21, 2014 21.50 21.85 21.48 21.67 7,235,090
Nov 20, 2014 20.91 21.47 20.82 21.36 5,822,902
Nov 19, 2014 21.18 21.48 20.85 20.95 7,981,971
Nov 18, 2014 21.00 21.33 20.93 21.30 6,274,612
Nov 17, 2014 20.71 21.07 20.68 20.97 4,997,226
Nov 14, 2014 20.80 20.98 20.72 20.92 2,881,459
Nov 13, 2014 20.73 20.99 20.73 20.81 3,319,027
Nov 12, 2014 20.85 21.06 20.58 20.69 6,111,341
Nov 11, 2014 20.30 20.99 20.27 20.97 7,276,661
Nov 10, 2014 20.33 20.67 20.25 20.31 8,194,369
Nov 7, 2014 19.52 19.97 19.49 19.96 5,140,691