PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    22.69 
    20.68 
    18.67 
 Jan 27, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 20.99 21.08 20.58 20.69 5,026,909
Jan 22, 2015 21.12 21.20 20.78 20.93 5,411,796
Jan 21, 2015 20.85 21.27 20.79 21.01 5,478,771
Jan 20, 2015 21.22 21.29 20.38 20.80 8,211,220
Jan 16, 2015 20.95 21.61 20.27 21.57 10,363,797
Jan 15, 2015 22.25 22.58 20.74 21.03 10,701,641
Jan 14, 2015 21.87 22.39 21.75 22.23 6,075,446
Jan 13, 2015 23.10 23.28 21.68 22.13 11,125,805
Jan 12, 2015 22.68 22.84 22.33 22.69 6,798,383
Jan 9, 2015 22.48 22.82 22.36 22.64 6,634,078
Jan 8, 2015 21.92 22.40 21.90 22.39 9,457,018
Jan 7, 2015 20.88 22.12 20.84 21.72 11,698,888
Jan 6, 2015 21.05 21.06 20.59 20.70 6,824,675
Jan 5, 2015 21.19 21.19 20.81 20.95 5,094,079
Jan 2, 2015 21.59 21.62 20.84 21.26 5,481,666
Dec 31, 2014 21.41 21.74 21.36 21.46 3,496,810
Dec 30, 2014 21.03 21.34 21.01 21.31 4,158,109
Dec 29, 2014 21.02 21.42 20.93 21.14 3,161,222
Dec 26, 2014 21.07 21.17 20.97 21.00 1,053,958
Dec 24, 2014 21.00 21.14 20.90 20.96 1,788,154
Dec 23, 2014 20.93 21.14 20.79 20.94 3,101,819
Dec 22, 2014 20.93 21.08 20.75 20.89 3,491,972
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