PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    21.29 
    19.28 
    17.26 
 Aug 30, 2013 Aug 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 18, 2014 18.38 18.80 18.36 18.78 6,667,914
Aug 15, 2014 18.46 18.48 18.10 18.27 3,027,983
Aug 14, 2014 18.04 18.36 17.96 18.35 3,616,453
Aug 13, 2014 17.96 18.07 17.83 17.99 2,384,510
Aug 12, 2014 17.97 18.01 17.81 17.86 3,680,647
Aug 11, 2014 18.10 18.25 18.00 18.02 3,122,576
Aug 8, 2014 17.55 18.09 17.55 18.07 5,327,814
Aug 7, 2014 17.64 17.78 17.47 17.54 3,242,705
Aug 6, 2014 17.53 17.78 17.50 17.60 3,326,610
Aug 5, 2014 17.65 17.90 17.50 17.61 5,084,363
Aug 4, 2014 17.74 17.94 17.57 17.77 7,290,263
Aug 1, 2014 17.63 17.93 17.55 17.64 5,682,768
Jul 31, 2014 17.98 17.98 17.51 17.65 7,394,423
Jul 30, 2014 18.41 18.48 18.00 18.14 5,278,863
Jul 29, 2014 18.56 18.62 18.29 18.39 4,901,683
Jul 28, 2014 18.69 18.78 18.37 18.55 7,340,108
Jul 25, 2014 19.13 19.14 18.65 18.73 10,983,338
Jul 24, 2014 19.80 19.83 19.14 19.24 17,966,668
Jul 23, 2014 19.48 19.91 19.34 19.84 7,466,580
Jul 22, 2014 19.38 19.71 19.37 19.45 10,114,569
Jul 21, 2014 19.40 19.50 19.23 19.23 6,580,783
Jul 18, 2014 19.55 19.62 19.42 19.49 2,450,031