pultegroup stock 1980-1984

PulteGroup (PHM) returned 1,147% between 1980 and 1984.

DATE OPEN HIGH LOW CLOSE VOLUME
December 1984
$1.48
$1.62
$1.31
$1.59
4,808,000
November 1984
$1.56
$1.63
$1.38
$1.50
7,125,600
October 1984
$1.41
$1.61
$1.28
$1.56
17,834,400
September 1984
$1.22
$1.50
$1.19
$1.41
10,202,400
August 1984
$1.10
$1.33
$1.08
$1.22
18,251,200
July 1984
$1.06
$1.17
$0.87
$1.10
8,991,200
June 1984
$1.05
$1.23
$0.94
$1.06
9,566,400
May 1984
$1.15
$1.26
$0.98
$1.05
12,232,800
April 1984
$1.49
$1.49
$1.08
$1.15
18,184,000
March 1984
$1.46
$1.65
$1.33
$1.49
14,833,600
February 1984
$1.78
$1.81
$1.47
$1.49
8,272,800
January 1984
$2.12
$2.32
$1.69
$1.78
16,711,200
December 1983
$2.33
$2.34
$1.93
$2.12
7,928,800
November 1983
$2.05
$2.50
$1.90
$2.34
12,238,400
October 1983
$2.25
$2.51
$2.00
$2.05
9,163,200
September 1983
$2.11
$2.39
$2.09
$2.25
7,587,200
August 1983
$1.96
$2.47
$1.79
$2.09
19,536,800
July 1983
$2.75
$2.77
$1.89
$1.96
29,234,400
June 1983
$3.07
$3.22
$2.53
$2.75
9,397,600
May 1983
$2.80
$3.17
$2.76
$3.07
6,998,400
April 1983
$2.44
$2.78
$2.32
$2.75
7,459,200
March 1983
$1.96
$2.62
$1.96
$2.45
13,230,400
February 1983
$1.83
$2.01
$1.69
$1.95
9,240,000
January 1983
$1.71
$2.09
$1.51
$1.83
12,075,200
December 1982
$1.38
$1.67
$1.26
$1.66
9,953,600