PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    23.24 
    21.05 
    18.85 
 May 29, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 18, 2015 19.91 20.05 19.77 19.90 6,608,755
May 15, 2015 19.44 20.03 19.40 19.89 7,860,725
May 14, 2015 19.50 19.68 19.43 19.58 3,480,429
May 13, 2015 19.56 19.78 19.32 19.43 4,013,866
May 12, 2015 19.40 19.66 19.20 19.53 5,748,423
May 11, 2015 19.82 19.88 19.46 19.52 4,176,240
May 8, 2015 19.92 20.20 19.73 19.79 4,635,041
May 7, 2015 19.36 19.78 19.33 19.70 4,832,066
May 6, 2015 19.50 19.63 19.24 19.41 4,240,748
May 5, 2015 19.53 19.68 19.35 19.46 7,734,717
May 4, 2015 19.69 19.83 19.37 19.49 3,736,595
May 1, 2015 19.39 19.80 19.31 19.62 4,854,419
Apr 30, 2015 19.76 19.77 19.27 19.30 7,395,726
Apr 29, 2015 19.70 19.88 19.47 19.86 5,837,327
Apr 28, 2015 19.84 19.99 19.56 19.94 5,309,455
Apr 27, 2015 20.24 20.32 19.74 19.87 7,623,377
Apr 24, 2015 19.87 20.59 19.86 20.12 14,884,567
Apr 23, 2015 20.52 20.74 19.65 19.97 27,580,445
Apr 22, 2015 22.18 22.20 21.46 21.69 7,439,994
Apr 21, 2015 21.95 22.37 21.95 22.21 5,060,619
Apr 20, 2015 22.30 22.42 21.70 21.90 4,519,062
Apr 17, 2015 22.11 22.26 21.70 22.19 5,245,057
Apr 16, 2015 22.65 22.65 22.20 22.34 4,059,324
Apr 15, 2015 22.65 22.90 22.50 22.78 3,565,021