PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    24.25 
    21.20 
    18.16 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 18.90 18.95 18.61 18.71 4,609,151
Apr 16, 2014 18.77 18.99 18.55 18.90 3,779,947
Apr 15, 2014 18.77 19.08 18.31 18.69 5,934,564
Apr 14, 2014 18.84 18.99 18.61 18.76 3,494,558
Apr 11, 2014 18.81 19.08 18.60 18.71 5,092,560
Apr 10, 2014 19.17 19.44 18.94 18.94 5,512,779
Apr 9, 2014 19.20 19.28 18.71 19.15 5,991,229
Apr 8, 2014 19.07 19.34 18.93 19.12 7,261,723
Apr 7, 2014 19.46 19.52 18.86 19.03 6,499,370
Apr 4, 2014 19.80 20.15 19.30 19.49 7,974,979
Apr 3, 2014 19.65 19.79 19.37 19.71 3,363,047
Apr 2, 2014 19.64 19.80 19.40 19.69 4,419,191
Apr 1, 2014 19.21 19.69 19.10 19.63 6,404,316
Mar 31, 2014 19.12 19.37 18.83 19.19 4,711,093
Mar 28, 2014 18.77 19.15 18.69 19.01 5,514,066
Mar 27, 2014 18.59 18.91 18.39 18.68 6,906,339
Mar 26, 2014 18.88 19.01 18.57 18.57 5,565,839
Mar 25, 2014 18.62 18.98 18.52 18.80 7,436,844
Mar 24, 2014 19.18 19.23 18.63 18.84 7,593,362
Mar 21, 2014 19.53 19.54 19.06 19.11 8,981,564
Mar 20, 2014 19.68 19.76 19.19 19.40 8,640,340
Mar 19, 2014 20.22 20.32 19.41 19.61 8,565,427
Mar 18, 2014 19.35 19.63 19.19 19.48 4,588,003
Mar 17, 2014 19.19 19.47 19.03 19.22 4,671,165
Mar 14, 2014 19.11 19.33 19.00 19.15 6,785,315
Mar 13, 2014 19.72 19.77 18.95 19.18 11,300,671
Mar 12, 2014 19.64 19.70 19.29 19.67 7,927,272
Mar 11, 2014 20.07 20.30 19.74 19.93 6,075,671
Mar 10, 2014 20.19 20.35 19.95 20.00 6,054,447
Mar 7, 2014 20.61 20.62 20.04 20.31 7,003,639