PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    23.24 
    21.05 
    18.85 
 Mar 7, 2014 Mar 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 11, 2015 22.84 22.99 22.25 22.41 6,588,545
Feb 10, 2015 22.49 22.85 22.30 22.77 7,324,832
Feb 9, 2015 22.27 22.48 22.23 22.32 4,736,984
Feb 6, 2015 21.55 22.49 21.53 22.26 12,548,465
Feb 5, 2015 21.54 21.80 21.16 21.48 5,515,388
Feb 4, 2015 21.04 21.88 21.03 21.59 8,005,792
Feb 3, 2015 20.55 21.20 20.54 21.09 6,874,282
Feb 2, 2015 20.63 20.81 20.16 20.56 7,245,711
Jan 30, 2015 21.40 21.45 20.23 20.59 18,817,290
Jan 29, 2015 20.88 21.96 20.72 21.82 11,779,112
Jan 28, 2015 21.09 21.18 20.55 20.58 10,193,592
Jan 27, 2015 20.94 21.15 20.77 20.96 6,191,456
Jan 26, 2015 20.95 21.25 20.79 21.21 6,081,767
Jan 23, 2015 20.99 21.08 20.58 20.69 5,026,909
Jan 22, 2015 21.12 21.20 20.78 20.93 5,411,796
Jan 21, 2015 20.85 21.27 20.79 21.01 5,478,771