PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    23.24 
    21.05 
    18.85 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 20.46 20.85 20.27 20.72 6,875,967
Jul 30, 2015 19.98 20.45 19.91 20.40 3,951,585
Jul 29, 2015 19.68 20.18 19.62 20.11 4,287,471
Jul 28, 2015 19.56 19.91 19.38 19.69 6,792,246
Jul 27, 2015 19.36 19.65 19.28 19.50 6,646,268
Jul 24, 2015 20.25 20.25 19.37 19.49 8,624,031
Jul 23, 2015 20.22 20.62 19.84 20.18 9,921,714
Jul 22, 2015 19.67 20.23 19.66 20.16 6,886,393
Jul 21, 2015 19.75 20.00 19.61 19.68 5,305,321
Jul 20, 2015 20.12 20.14 19.70 19.73 6,093,610
Jul 17, 2015 20.55 20.57 19.98 20.09 7,770,607
Jul 16, 2015 20.61 20.68 20.30 20.49 4,027,652
Jul 15, 2015 20.89 20.90 20.39 20.49 4,233,471
Jul 14, 2015 20.81 20.94 20.73 20.89 2,421,475
Jul 13, 2015 20.81 20.88 20.64 20.75 3,109,173
Jul 10, 2015 20.50 20.78 20.46 20.69 2,986,494
Jul 9, 2015 20.66 20.77 20.31 20.32 5,905,526
Jul 8, 2015 20.75 20.91 20.35 20.45 4,881,652
Jul 7, 2015 20.54 20.93 20.48 20.91 8,037,915
Jul 6, 2015 20.37 20.91 20.32 20.57 5,720,001
Jul 2, 2015 20.50 20.78 20.29 20.55 8,672,660
Jul 1, 2015 20.31 20.46 20.14 20.43 5,687,636
Jun 30, 2015 20.20 20.39 20.09 20.15 4,948,938
Jun 29, 2015 20.29 20.51 20.05 20.08 3,826,348
Jun 26, 2015 20.49 20.52 20.26 20.48 4,449,739
Jun 25, 2015 20.60 20.81 20.42 20.42 4,084,337
Jun 24, 2015 20.75 21.01 20.50 20.54 6,345,898
Jun 23, 2015 20.32 20.60 20.17 20.31 5,974,131
Jun 22, 2015 20.07 20.33 20.07 20.25 5,536,844
Jun 19, 2015 19.64 20.15 19.62 19.99 6,968,781