|
 PulteGroup - [Ticker: PHM] |     | | Last Trade | 25.63 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.19 (+0.96%) | Open | 26.36 | | High | 26.65 | Low | 25.46 | | Volume | 10,230,798 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 30.44 x 1,800 - 30.45 x 700 | | Former Close | 26.82 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PHM quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 923,600 | 22.44 | 22.44 | 20.07 | 21.07 | 00:00:00 | | 2000-01-04 | 196,400 | 20.82 | 20.82 | 19.95 | 20.07 | 00:00:00 | | 2000-01-05 | 1,044,800 | 20.07 | 20.20 | 19.51 | 19.70 | 00:00:00 | | 2000-01-06 | 469,200 | 19.76 | 19.76 | 19.39 | 19.58 | 00:00:00 | | 2000-01-07 | 509,600 | 19.45 | 20.07 | 19.45 | 19.89 | 00:00:00 | | 2000-01-10 | 1,116,400 | 19.76 | 20.01 | 19.51 | 19.51 | 00:00:00 | | 2000-01-11 | 1,533,200 | 19.70 | 19.82 | 18.45 | 18.70 | 00:00:00 | | 2000-01-12 | 1,540,400 | 18.95 | 18.95 | 17.83 | 18.08 | 00:00:00 | | 2000-01-13 | 1,454,800 | 18.14 | 18.95 | 18.14 | 18.95 | 00:00:00 | | 2000-01-14 | 692,800 | 19.20 | 19.33 | 18.39 | 18.83 | 00:00:00 | | 2000-01-18 | 354,400 | 18.70 | 18.76 | 18.52 | 18.64 | 00:00:00 | | 2000-01-19 | 973,600 | 18.76 | 18.76 | 17.77 | 17.89 | 00:00:00 | | 2000-01-20 | 1,896,800 | 17.95 | 18.39 | 17.27 | 18.08 | 00:00:00 | | 2000-01-21 | 1,245,200 | 19.20 | 19.33 | 18.08 | 18.33 | 00:00:00 | | 2000-01-24 | 1,358,800 | 18.45 | 18.76 | 17.64 | 17.83 | 00:00:00 | | 2000-01-25 | 1,631,600 | 18.08 | 18.08 | 16.71 | 16.96 | 00:00:00 | | 2000-01-26 | 2,785,600 | 17.14 | 17.64 | 17.08 | 17.39 | 00:00:00 | | 2000-01-27 | 1,858,800 | 17.46 | 17.95 | 17.33 | 17.89 | 00:00:00 | | 2000-01-28 | 1,246,400 | 18.02 | 18.20 | 17.70 | 17.70 | 00:00:00 | | 2000-01-31 | 1,228,000 | 17.89 | 17.89 | 17.27 | 17.39 | 00:00:00 | | 2000-02-01 | 798,800 | 17.58 | 17.70 | 17.08 | 17.14 | 00:00:00 | | 2000-02-02 | 1,172,400 | 17.39 | 17.39 | 16.89 | 16.96 | 00:00:00 | | 2000-02-03 | 999,600 | 17.21 | 17.39 | 16.96 | 17.21 | 00:00:00 | | 2000-02-04 | 4,247,200 | 17.27 | 17.52 | 17.02 | 17.21 | 00:00:00 | | 2000-02-07 | 1,506,400 | 17.21 | 17.27 | 16.40 | 16.52 | 00:00:00 | | 2000-02-08 | 1,397,600 | 16.96 | 18.02 | 16.89 | 17.77 | 00:00:00 | | 2000-02-09 | 860,400 | 17.70 | 17.83 | 17.46 | 17.64 | 00:00:00 | | 2000-02-10 | 937,200 | 17.64 | 17.89 | 17.27 | 17.39 | 00:00:00 | | 2000-02-11 | 785,200 | 17.39 | 17.89 | 17.33 | 17.58 | 00:00:00 | | 2000-02-14 | 664,800 | 17.64 | 17.77 | 17.46 | 17.52 | 00:00:00 | | 2000-02-15 | 1,352,400 | 17.39 | 19.08 | 17.39 | 18.45 | 00:00:00 | | 2000-02-16 | 676,000 | 18.45 | 18.45 | 17.52 | 17.64 | 00:00:00 | | 2000-02-17 | 1,258,400 | 17.83 | 18.20 | 17.52 | 17.64 | 00:00:00 | | 2000-02-18 | 796,000 | 17.58 | 17.70 | 16.83 | 17.70 | 00:00:00 | | 2000-02-22 | 324,400 | 17.58 | 17.95 | 17.21 | 17.27 | 00:00:00 | | 2000-02-23 | 3,836 | 4.41 | 4.41 | 4.25 | 4.27 | 00:00:00 | | 2000-02-24 | 634,800 | 17.21 | 17.46 | 16.52 | 16.77 | 00:00:00 | | 2000-02-25 | 810,800 | 16.71 | 16.89 | 16.08 | 16.15 | 00:00:00 | | 2000-02-28 | 594,400 | 15.96 | 16.40 | 15.96 | 16.33 | 00:00:00 | | 2000-02-29 | 741,200 | 16.52 | 17.14 | 16.27 | 16.77 | 00:00:00 | | 2000-03-01 | 714,400 | 16.77 | 17.27 | 16.52 | 17.02 | 00:00:00 | | 2000-03-02 | 1,325,600 | 17.02 | 17.08 | 15.96 | 16.58 | 00:00:00 | | 2000-03-03 | 523,600 | 16.77 | 16.96 | 16.15 | 16.46 | 00:00:00 | | 2000-03-06 | 433,600 | 16.46 | 16.65 | 16.08 | 16.15 | 00:00:00 | | 2000-03-07 | 606,000 | 16.27 | 16.33 | 15.59 | 15.90 | 00:00:00 | | 2000-03-08 | 416,800 | 15.71 | 15.96 | 15.34 | 15.65 | 00:00:00 | | 2000-03-09 | 943,600 | 15.46 | 16.21 | 15.21 | 16.15 | 00:00:00 | | 2000-03-10 | 1,440,000 | 15.96 | 16.15 | 15.77 | 15.83 | 00:00:00 | | 2000-03-13 | 1,011,600 | 16.02 | 16.21 | 15.77 | 16.15 | 00:00:00 | | 2000-03-14 | 613,600 | 16.02 | 16.27 | 15.52 | 15.71 | 00:00:00 | | 2000-03-15 | 1,652,400 | 15.75 | 17.44 | 15.75 | 17.12 | 00:00:00 | | 2000-03-16 | 2,527,600 | 17.12 | 19.31 | 17.12 | 19.25 | 00:00:00 | | 2000-03-17 | 1,604,800 | 18.00 | 19.38 | 18.00 | 18.81 | 00:00:00 | | 2000-03-20 | 944,000 | 18.88 | 19.50 | 18.75 | 19.31 | 00:00:00 | | 2000-03-21 | 624,000 | 19.19 | 19.31 | 19.06 | 19.25 | 00:00:00 | | 2000-03-22 | 1,052,400 | 19.19 | 19.19 | 18.75 | 19.00 | 00:00:00 | | 2000-03-23 | 1,113,600 | 18.88 | 20.12 | 18.69 | 19.50 | 00:00:00 | | 2000-03-24 | 1,296,400 | 19.56 | 19.94 | 19.00 | 19.44 | 00:00:00 | | 2000-03-27 | 350,400 | 19.44 | 19.88 | 19.06 | 19.31 | 00:00:00 | | 2000-03-28 | 610,000 | 19.12 | 19.31 | 18.69 | 18.94 | 00:00:00 | | 2000-03-29 | 842,800 | 19.25 | 20.00 | 19.00 | 19.81 | 00:00:00 | | 2000-03-30 | 1,167,200 | 19.88 | 20.94 | 19.88 | 20.44 | 00:00:00 | | 2000-03-31 | 1,401,200 | 20.69 | 21.06 | 20.31 | 20.88 | 00:00:00 | | 2000-04-03 | 702,400 | 20.75 | 21.31 | 20.75 | 20.88 | 00:00:00 | | 2000-04-04 | 867,200 | 20.94 | 21.25 | 20.19 | 20.44 | 00:00:00 | | 2000-04-05 | 1,392,000 | 20.44 | 21.50 | 20.44 | 21.44 | 00:00:00 | | 2000-04-06 | 932,800 | 21.50 | 21.81 | 21.38 | 21.44 | 00:00:00 | | 2000-04-07 | 716,800 | 21.25 | 21.81 | 21.25 | 21.50 | 00:00:00 | | 2000-04-10 | 431,200 | 21.25 | 21.69 | 21.06 | 21.25 | 00:00:00 | | 2000-04-11 | 927,200 | 21.25 | 22.06 | 21.25 | 21.50 | 00:00:00 | | 2000-04-12 | 775,200 | 21.56 | 23.00 | 21.38 | 22.62 | 00:00:00 | | 2000-04-13 | 1,052,800 | 22.50 | 23.25 | 22.31 | 22.81 | 00:00:00 | | 2000-04-14 | 2,032,400 | 22.62 | 22.88 | 21.25 | 21.38 | 00:00:00 | | 2000-04-17 | 916,800 | 21.00 | 22.00 | 20.88 | 21.75 | 00:00:00 | | 2000-04-18 | 1,213,200 | 21.44 | 21.75 | 21.00 | 21.56 | 00:00:00 | | 2000-04-19 | 652,400 | 21.62 | 21.88 | 21.25 | 21.69 | 00:00:00 | | 2000-04-20 | 1,218,000 | 21.44 | 22.19 | 21.38 | 22.06 | 00:00:00 | | 2000-04-24 | 630,000 | 21.88 | 22.25 | 21.62 | 21.81 | 00:00:00 | | 2000-04-25 | 1,477,600 | 21.81 | 22.44 | 21.38 | 22.00 | 00:00:00 | | 2000-04-26 | 993,600 | 21.75 | 22.50 | 20.75 | 22.31 | 00:00:00 | | 2000-04-27 | 740,400 | 22.06 | 22.38 | 21.69 | 21.81 | 00:00:00 | | 2000-04-28 | 1,361,200 | 21.62 | 21.62 | 21.12 | 21.50 | 00:00:00 | | 2000-05-01 | 510,000 | 21.25 | 22.25 | 21.25 | 21.69 | 00:00:00 | | 2000-05-02 | 453,200 | 21.56 | 22.31 | 21.56 | 21.94 | 00:00:00 | | 2000-05-03 | 480,000 | 21.81 | 22.00 | 21.25 | 21.62 | 00:00:00 | | 2000-05-04 | 871,200 | 21.56 | 22.25 | 21.56 | 21.88 | 00:00:00 | | 2000-05-05 | 442,000 | 21.75 | 22.38 | 21.69 | 22.00 | 00:00:00 | | 2000-05-08 | 716,000 | 22.00 | 22.00 | 21.25 | 21.38 | 00:00:00 | | 2000-05-09 | 350,800 | 21.62 | 22.12 | 21.50 | 22.00 | 00:00:00 | | 2000-05-10 | 519,600 | 22.00 | 22.00 | 21.38 | 21.44 | 00:00:00 | | 2000-05-11 | 1,023,600 | 21.44 | 22.88 | 21.44 | 22.56 | 00:00:00 | | 2000-05-12 | 350,000 | 22.50 | 22.88 | 22.50 | 22.69 | 00:00:00 | | 2000-05-15 | 400,400 | 22.69 | 22.69 | 21.94 | 22.31 | 00:00:00 | | 2000-05-16 | 446,400 | 22.12 | 23.12 | 22.00 | 22.94 | 00:00:00 | | 2000-05-17 | 626,800 | 22.69 | 22.75 | 21.50 | 21.88 | 00:00:00 | | 2000-05-18 | 585,200 | 21.81 | 22.00 | 21.56 | 21.62 | 00:00:00 | | 2000-05-19 | 333,600 | 21.31 | 21.75 | 21.31 | 21.38 | 00:00:00 | | 2000-05-22 | 647,600 | 21.50 | 21.81 | 21.25 | 21.44 | 00:00:00 | | 2000-05-23 | 384,400 | 21.62 | 21.88 | 21.44 | 21.50 | 00:00:00 | | 2000-05-24 | 282,800 | 21.50 | 22.00 | 21.50 | 21.69 | 00:00:00 | | 2000-05-25 | 324,400 | 21.50 | 22.12 | 21.50 | 21.56 | 00:00:00 | | 2000-05-26 | 299,200 | 21.81 | 22.06 | 21.62 | 22.00 | 00:00:00 | | 2000-05-30 | 274,800 | 21.88 | 22.12 | 21.75 | 21.81 | 00:00:00 | | 2000-05-31 | 632,000 | 21.62 | 22.25 | 21.50 | 22.19 | 00:00:00 | | 2000-06-01 | 628,800 | 22.00 | 22.06 | 21.69 | 21.75 | 00:00:00 | | 2000-06-02 | 7,488 | 5.50 | 5.86 | 5.47 | 5.84 | 00:00:00 | | 2000-06-05 | 470,400 | 22.50 | 22.75 | 22.12 | 22.50 | 00:00:00 | | 2000-06-06 | 463,200 | 22.25 | 23.06 | 22.25 | 23.00 | 00:00:00 | | 2000-06-07 | 278,000 | 22.88 | 22.88 | 21.94 | 22.19 | 00:00:00 | | 2000-06-08 | 333,200 | 22.00 | 22.56 | 22.00 | 22.44 | 00:00:00 | | 2000-06-09 | 1,344 | 5.63 | 5.67 | 5.59 | 5.67 | 00:00:00 | | 2000-06-12 | 334,400 | 22.94 | 22.94 | 22.25 | 22.50 | 00:00:00 | | 2000-06-13 | 780,000 | 21.88 | 22.69 | 21.75 | 22.56 | 00:00:00 | | 2000-06-14 | 384,800 | 22.44 | 22.62 | 22.25 | 22.44 | 00:00:00 | | 2000-06-15 | 425,600 | 22.38 | 22.75 | 22.38 | 22.50 | 00:00:00 | | 2000-06-16 | 854,800 | 22.12 | 22.59 | 22.06 | 22.59 | 00:00:00 | | 2000-06-19 | 815,200 | 22.00 | 22.25 | 21.25 | 22.12 | 00:00:00 | | 2000-06-20 | 632,800 | 22.06 | 22.06 | 21.62 | 21.75 | 00:00:00 | | 2000-06-21 | 927,600 | 21.81 | 21.81 | 21.44 | 21.50 | 00:00:00 | | 2000-06-22 | 402,400 | 21.44 | 21.50 | 21.19 | 21.38 | 00:00:00 | | 2000-06-23 | 241,600 | 21.50 | 21.50 | 21.00 | 21.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
