PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    23.24 
    20.68 
    18.13 
 Feb 10, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 16.53 16.72 16.04 16.23 6,181,319
Feb 4, 2016 16.37 16.96 16.37 16.53 6,600,067
Feb 3, 2016 16.41 16.48 15.94 16.38 5,756,177
Feb 2, 2016 16.32 16.68 16.12 16.18 7,390,652
Feb 1, 2016 16.57 16.82 16.44 16.51 6,266,705
Jan 29, 2016 16.50 16.87 16.19 16.76 12,128,816
Jan 28, 2016 16.53 16.80 16.05 16.39 11,110,817
Jan 27, 2016 16.31 16.50 15.97 16.08 8,231,778
Jan 26, 2016 16.00 16.48 15.58 16.33 7,956,141
Jan 25, 2016 16.55 16.78 15.82 15.91 9,443,366
Jan 22, 2016 16.27 17.02 16.27 16.60 9,745,822
Jan 21, 2016 15.58 16.50 15.50 16.00 11,470,300
Jan 20, 2016 15.36 15.70 14.61 15.57 8,197,380
Jan 19, 2016 16.14 16.28 15.53 15.67 5,640,299
Jan 15, 2016 15.62 16.14 15.50 15.94 8,123,811
Jan 14, 2016 16.30 16.43 15.77 16.07 6,000,360
Jan 13, 2016 16.66 17.08 16.26 16.30 13,140,853
Jan 12, 2016 16.33 16.49 15.84 16.23 5,681,991
Jan 11, 2016 16.05 16.37 15.82 16.16 9,020,969
Jan 8, 2016 16.59 16.74 15.76 15.90 10,622,038
Jan 7, 2016 16.25 16.77 16.17 16.22 6,469,196
Jan 6, 2016 17.04 17.34 16.78 16.94 7,968,948
Jan 5, 2016 17.20 17.48 17.10 17.32 9,787,799
Jan 4, 2016 17.57 17.60 16.79 17.16 9,360,525
Dec 31, 2015 17.90 18.07 17.80 17.82 2,140,479
Dec 30, 2015 18.16 18.22 17.94 17.98 2,271,044
Dec 29, 2015 18.22 18.30 17.87 18.16 2,995,651
Dec 28, 2015 18.13 18.19 17.82 18.10 2,596,518
Dec 24, 2015 18.12 18.38 18.12 18.22 1,446,432
Dec 23, 2015 17.91 18.20 17.77 18.13 3,305,221