PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    21.29 
    19.37 
    17.46 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 17.74 17.77 17.52 17.66 6,441,384
Sep 29, 2014 17.76 17.88 17.68 17.74 5,111,567
Sep 26, 2014 18.13 18.16 17.84 17.89 5,101,590
Sep 25, 2014 18.22 18.32 17.95 18.03 6,226,838
Sep 24, 2014 18.06 18.46 17.95 18.33 7,038,690
Sep 23, 2014 18.21 18.56 18.13 18.41 4,978,904
Sep 22, 2014 18.75 18.79 18.22 18.33 6,462,157
Sep 19, 2014 19.16 19.22 18.67 18.82 7,029,105
Sep 18, 2014 19.36 19.44 19.06 19.08 3,522,798
Sep 17, 2014 19.18 19.69 19.12 19.40 7,287,237
Sep 16, 2014 18.85 19.10 18.83 18.93 3,239,337
Sep 15, 2014 18.75 19.08 18.72 18.94 5,470,858
Sep 12, 2014 19.04 19.08 18.55 18.78 5,096,793
Sep 11, 2014 18.93 19.18 18.93 19.07 4,300,571
Sep 10, 2014 18.75 19.09 18.69 19.06 5,657,632
Sep 9, 2014 18.66 18.82 18.54 18.70 4,492,271
Sep 8, 2014 18.49 18.75 18.47 18.60 2,891,702
Sep 5, 2014 18.53 18.68 18.46 18.53 2,728,675
Sep 4, 2014 18.29 18.60 18.26 18.54 4,924,402
Sep 3, 2014 18.88 19.00 18.17 18.18 8,123,425
Sep 2, 2014 19.21 19.21 18.89 18.90 5,185,764
Aug 29, 2014 19.06 19.30 19.01 19.22 2,779,620
Aug 28, 2014 19.04 19.20 18.92 19.09 2,424,999
Aug 27, 2014 19.13 19.20 19.08 19.16 2,227,852
Aug 26, 2014 19.12 19.21 18.94 19.09 2,877,784
Aug 25, 2014 19.24 19.34 19.00 19.07 4,756,663
Aug 22, 2014 19.08 19.18 18.97 19.09 3,192,308
Aug 21, 2014 19.18 19.25 18.99 19.12 2,966,285
Aug 20, 2014 18.98 19.16 18.94 19.12 3,229,617
Aug 19, 2014 19.08 19.32 18.89 19.06 7,749,286