PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    23.24 
    21.05 
    18.85 
 Mar 28, 2014 Mar 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 26, 2015 21.52 21.72 21.40 21.52 3,548,939
Mar 25, 2015 22.00 22.13 21.59 21.60 3,178,002
Mar 24, 2015 21.56 22.30 21.35 21.94 4,952,775
Mar 23, 2015 21.76 21.97 21.54 21.54 3,013,495
Mar 20, 2015 21.58 22.14 21.56 21.77 5,050,328
Mar 19, 2015 21.50 21.69 21.11 21.37 3,824,897
Mar 18, 2015 20.99 21.47 20.66 21.31 5,680,014
Mar 17, 2015 20.98 21.00 20.59 20.95 5,247,919
Mar 16, 2015 21.17 21.35 20.95 21.07 3,276,710
Mar 13, 2015 21.16 21.39 20.97 21.05 3,968,845
Mar 12, 2015 21.20 21.58 21.16 21.28 3,541,018
Mar 11, 2015 21.14 21.37 20.96 21.17 2,857,386
Mar 10, 2015 21.14 21.33 21.04 21.04 3,506,619
Mar 9, 2015 21.55 21.62 21.31 21.35 3,949,554
Mar 6, 2015 22.06 22.06 20.98 21.22 8,504,717
Mar 5, 2015 22.24 22.26 22.05 22.24 2,881,815
Mar 4, 2015 21.72 22.26 21.67 22.15 4,038,294
Mar 3, 2015 22.27 22.30 21.43 21.78 11,055,065
Mar 2, 2015 22.63 22.76 22.29 22.43 4,308,900
Feb 27, 2015 22.62 22.78 22.45 22.56 3,258,871
Feb 26, 2015 22.84 22.92 22.41 22.66 3,991,644
Feb 25, 2015 23.26 23.35 22.80 22.93 3,769,200
Feb 24, 2015 22.92 23.36 22.73 23.24 6,493,529
Feb 23, 2015 22.73 22.90 22.32 22.58 3,610,798
Feb 20, 2015 22.65 22.79 22.45 22.75 3,237,748
Feb 19, 2015 22.76 22.97 22.62 22.71 3,106,883
Feb 18, 2015 22.92 22.95 22.48 22.71 4,049,337
Feb 17, 2015 22.68 22.94 22.45 22.92 4,648,809
Feb 13, 2015 22.77 22.90 22.45 22.89 5,395,776
Feb 12, 2015 22.48 22.91 22.37 22.87 3,248,317