PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    23.24 
    21.05 
    18.85 
 May 5, 2014 May 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 14, 2015 22.26 22.58 22.07 22.54 3,219,285
Apr 13, 2015 22.38 22.53 22.20 22.23 2,905,670
Apr 10, 2015 22.31 22.43 22.04 22.32 3,098,108
Apr 9, 2015 21.99 22.42 21.82 22.31 6,233,228
Apr 8, 2015 22.20 22.50 22.16 22.47 3,313,616
Apr 7, 2015 22.67 22.70 22.12 22.17 4,261,830
Apr 6, 2015 22.63 22.95 22.55 22.67 3,016,422
Apr 2, 2015 22.27 22.72 22.24 22.70 3,495,378
Apr 1, 2015 22.27 22.32 21.95 22.29 4,487,699
Mar 31, 2015 22.41 22.77 22.15 22.23 6,007,557
Mar 30, 2015 22.24 22.65 22.11 22.44 4,119,898
Mar 27, 2015 21.53 22.21 21.51 22.02 7,100,460
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