PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    21.29 
    19.23 
    17.17 
 Jul 26, 2013 Jul 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 24, 2014 19.80 19.83 19.14 19.24 17,966,668
Jul 23, 2014 19.48 19.91 19.34 19.84 7,466,580
Jul 22, 2014 19.38 19.71 19.37 19.45 10,114,569
Jul 21, 2014 19.40 19.50 19.23 19.23 6,580,783
Jul 18, 2014 19.55 19.62 19.42 19.49 2,450,031
Jul 17, 2014 19.76 19.79 19.42 19.49 6,317,412
Jul 16, 2014 19.80 20.07 19.56 19.96 5,006,833
Jul 15, 2014 19.61 19.73 19.54 19.68 4,673,248
Jul 14, 2014 19.86 19.92 19.61 19.63 4,217,483
Jul 11, 2014 19.80 19.90 19.61 19.74 3,487,493
Jul 10, 2014 19.77 20.09 19.64 19.85 3,370,459
Jul 9, 2014 20.01 20.26 19.99 20.03 3,483,914
Jul 8, 2014 19.97 20.16 19.84 19.99 4,178,949
Jul 7, 2014 20.21 20.31 19.91 20.00 3,849,184
Jul 3, 2014 20.36 20.46 20.20 20.33 2,935,439
Jul 2, 2014 20.54 20.64 20.24 20.31 3,543,380
Jul 1, 2014 20.24 20.64 20.15 20.50 4,469,745
Jun 30, 2014 20.14 20.40 20.08 20.16 6,414,666
Jun 27, 2014 19.86 20.17 19.71 20.08 12,420,440
Jun 26, 2014 20.04 20.04 19.70 19.85 4,965,470
Jun 25, 2014 19.92 20.07 19.75 19.98 3,515,612
Jun 24, 2014 19.83 20.42 19.77 19.96 6,263,703
Jun 23, 2014 19.63 20.00 19.59 19.90 6,944,579
Jun 20, 2014 19.69 19.70 19.34 19.65 5,403,990
Jun 19, 2014 19.59 19.91 19.54 19.67 4,546,808
Jun 18, 2014 19.60 19.67 19.24 19.52 5,907,024
Jun 17, 2014 19.43 19.75 19.17 19.62 5,040,466
Jun 16, 2014 19.43 19.66 19.20 19.55 8,488,096
Jun 13, 2014 19.57 19.61 19.33 19.42 4,385,120
Jun 12, 2014 19.60 19.80 19.44 19.58 4,361,247