PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    21.67 
    20.00 
    18.33 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 21.50 21.85 21.48 21.67 7,235,090
Nov 20, 2014 20.91 21.47 20.82 21.36 5,822,902
Nov 19, 2014 21.18 21.48 20.85 20.95 7,981,971
Nov 18, 2014 21.00 21.33 20.93 21.30 6,274,612
Nov 17, 2014 20.71 21.07 20.68 20.97 4,997,226
Nov 14, 2014 20.80 20.98 20.72 20.92 2,881,459
Nov 13, 2014 20.73 20.99 20.73 20.81 3,319,027
Nov 12, 2014 20.85 21.06 20.58 20.69 6,111,341
Nov 11, 2014 20.30 20.99 20.27 20.97 7,276,661
Nov 10, 2014 20.33 20.67 20.25 20.31 8,194,369
Nov 7, 2014 19.52 19.97 19.49 19.96 5,140,691
Nov 6, 2014 19.22 19.61 19.15 19.60 3,780,843
Nov 5, 2014 19.22 19.38 19.06 19.20 3,294,120
Nov 4, 2014 19.30 19.42 19.03 19.10 4,178,880
Nov 3, 2014 19.23 19.47 19.01 19.40 4,218,774
Oct 31, 2014 19.30 19.42 18.89 19.19 6,121,280
Oct 30, 2014 19.16 19.27 18.92 19.10 4,020,010
Oct 29, 2014 19.29 19.50 18.86 19.20 8,528,649
Oct 28, 2014 19.41 19.54 19.20 19.35 7,912,904
Oct 27, 2014 19.42 19.47 19.13 19.37 5,798,155
Oct 24, 2014 19.52 19.61 19.14 19.54 5,775,061
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