PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    21.29 
    19.75 
    18.20 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 19.52 19.61 19.14 19.54 5,742,234
Oct 23, 2014 19.35 19.81 18.70 19.51 13,944,893
Oct 22, 2014 19.13 19.39 19.02 19.18 7,742,000
Oct 21, 2014 18.85 19.31 18.68 19.14 8,629,612
Oct 20, 2014 18.25 18.86 18.25 18.81 7,555,974
Oct 17, 2014 17.59 18.44 17.51 18.23 8,917,808
Oct 16, 2014 17.18 17.84 17.18 17.39 8,368,358
Oct 15, 2014 16.79 17.70 16.72 17.59 9,469,234
Oct 14, 2014 16.79 17.32 16.79 16.99 5,513,683
Oct 13, 2014 17.01 17.30 16.56 16.66 12,248,327
Oct 10, 2014 17.86 17.94 16.95 17.04 15,656,902
Oct 9, 2014 18.30 18.47 17.87 17.90 5,881,754
Oct 8, 2014 18.11 18.40 17.94 18.31 5,103,173
Oct 7, 2014 18.08 18.43 18.04 18.12 5,176,033
Oct 6, 2014 18.09 18.33 18.07 18.19 5,468,189
Oct 3, 2014 17.87 18.10 17.74 17.96 4,940,413
Oct 2, 2014 17.67 17.86 17.48 17.78 5,135,010
Oct 1, 2014 17.66 17.75 17.50 17.59 4,545,193
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