|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 3,983,000 | 48.25 | 49.63 | 48.24 | 49.44 | 00:00:00 | | 2004-04-23 | 2,185,200 | 48.25 | 48.75 | 47.90 | 48.31 | 00:00:00 | | 2004-04-26 | 3,204,000 | 48.45 | 49.49 | 48.33 | 49.03 | 00:00:00 | | 2004-04-27 | 5,800,400 | 52.45 | 52.45 | 51.35 | 52.11 | 00:00:00 | | 2004-04-28 | 3,936,200 | 52.12 | 52.81 | 49.82 | 49.91 | 00:00:00 | | 2004-04-29 | 3,783,800 | 50.40 | 50.98 | 48.12 | 49.10 | 00:00:00 | | 2004-04-30 | 2,517,600 | 49.60 | 49.96 | 48.99 | 49.17 | 00:00:00 | | 2004-05-03 | 2,590,200 | 49.65 | 50.30 | 48.74 | 49.58 | 00:00:00 | | 2004-05-04 | 3,068,400 | 50.00 | 50.20 | 48.50 | 49.06 | 00:00:00 | | 2004-05-05 | 1,952,400 | 49.21 | 49.60 | 48.78 | 49.30 | 00:00:00 | | 2004-05-06 | 1,668,400 | 48.78 | 49.36 | 47.95 | 48.38 | 00:00:00 | | 2004-05-07 | 3,856,200 | 47.50 | 47.85 | 46.28 | 46.84 | 00:00:00 | | 2004-05-10 | 3,533,800 | 45.55 | 46.69 | 44.75 | 45.60 | 00:00:00 | | 2004-05-11 | 2,934,400 | 45.60 | 46.30 | 45.03 | 46.19 | 00:00:00 | | 2004-05-12 | 2,640,200 | 46.20 | 47.06 | 45.00 | 46.80 | 00:00:00 | | 2004-05-13 | 3,268,400 | 46.05 | 47.83 | 45.62 | 47.10 | 00:00:00 | | 2004-05-14 | 2,625,800 | 47.71 | 48.60 | 47.12 | 48.24 | 00:00:00 | | 2004-05-17 | 2,316,000 | 48.24 | 48.74 | 47.46 | 47.67 | 00:00:00 | | 2004-05-18 | 2,487,000 | 47.85 | 48.24 | 46.96 | 48.20 | 00:00:00 | | 2004-05-19 | 3,148,000 | 48.20 | 48.20 | 46.26 | 46.26 | 00:00:00 | | 2004-05-20 | 2,143,000 | 46.59 | 46.96 | 45.70 | 46.81 | 00:00:00 | | 2004-05-21 | 1,879,800 | 47.00 | 47.98 | 46.80 | 47.75 | 00:00:00 | | 2004-05-24 | 2,920,400 | 48.15 | 49.76 | 48.15 | 49.75 | 00:00:00 | | 2004-05-25 | 4,991,600 | 49.60 | 52.46 | 49.16 | 52.34 | 00:00:00 | | 2004-05-26 | 4,066,800 | 52.35 | 53.20 | 50.96 | 51.57 | 00:00:00 | | 2004-05-27 | 1,997,400 | 51.70 | 52.68 | 51.50 | 52.44 | 00:00:00 | | 2004-05-28 | 4,233,200 | 52.44 | 53.54 | 52.15 | 52.75 | 00:00:00 | | 2004-06-01 | 2,120,600 | 52.76 | 53.50 | 51.81 | 52.62 | 00:00:00 | | 2004-06-02 | 2,121,000 | 52.62 | 53.25 | 51.22 | 52.14 | 00:00:00 | | 2004-06-03 | 1,290,200 | 52.92 | 52.92 | 51.49 | 51.71 | 00:00:00 | | 2004-06-04 | 1,787,200 | 52.01 | 52.15 | 50.67 | 51.63 | 00:00:00 | | 2004-06-07 | 2,887,600 | 52.10 | 54.75 | 51.47 | 54.69 | 00:00:00 | | 2004-06-08 | 4,593,600 | 52.75 | 53.94 | 51.96 | 53.91 | 00:00:00 | | 2004-06-09 | 3,485,200 | 52.91 | 53.34 | 51.91 | 52.30 | 00:00:00 | | 2004-06-10 | 1,754,200 | 52.31 | 52.70 | 52.07 | 52.19 | 00:00:00 | | 2004-06-14 | 2,349,400 | 52.20 | 52.38 | 50.40 | 50.65 | 00:00:00 | | 2004-06-15 | 2,515,400 | 51.50 | 52.00 | 50.83 | 50.99 | 00:00:00 | | 2004-06-16 | 2,786,800 | 50.98 | 52.03 | 50.40 | 50.70 | 00:00:00 | | 2004-06-17 | 2,972,600 | 51.35 | 51.48 | 50.65 | 51.12 | 00:00:00 | | 2004-06-18 | 1,492,600 | 51.12 | 51.84 | 50.84 | 51.27 | 00:00:00 | | 2004-06-21 | 1,469,000 | 51.37 | 51.86 | 50.58 | 50.63 | 00:00:00 | | 2004-06-22 | 1,905,200 | 50.63 | 51.52 | 50.32 | 51.36 | 00:00:00 | | 2004-06-23 | 2,049,800 | 51.85 | 53.25 | 51.69 | 53.24 | 00:00:00 | | 2004-06-24 | 5,028,800 | 53.49 | 56.50 | 53.49 | 53.69 | 00:00:00 | | 2004-06-25 | 2,679,200 | 53.75 | 54.06 | 52.61 | 52.90 | 00:00:00 | | 2004-06-28 | 3,648,400 | 52.90 | 53.47 | 50.85 | 50.98 | 00:00:00 | | 2004-06-29 | 3,346,600 | 50.98 | 50.98 | 50.05 | 50.28 | 00:00:00 | | 2004-06-30 | 2,532,000 | 51.00 | 52.10 | 50.60 | 52.03 | 00:00:00 | | 2004-07-01 | 1,794,400 | 52.03 | 52.39 | 51.55 | 51.74 | 00:00:00 | | 2004-07-02 | 1,843,200 | 51.97 | 53.84 | 51.97 | 52.86 | 00:00:00 | | 2004-07-06 | 2,251,800 | 52.50 | 52.75 | 51.08 | 51.43 | 00:00:00 | | 2004-07-07 | 2,031,200 | 52.05 | 52.63 | 51.15 | 51.89 | 00:00:00 | | 2004-07-08 | 3,158,000 | 51.79 | 51.79 | 48.87 | 48.90 | 00:00:00 | | 2004-07-09 | 2,169,600 | 49.95 | 50.41 | 49.31 | 50.06 | 00:00:00 | | 2004-07-12 | 2,177,600 | 50.00 | 50.58 | 49.60 | 50.33 | 00:00:00 | | 2004-07-13 | 1,852,400 | 50.33 | 51.97 | 50.25 | 51.68 | 00:00:00 | | 2004-07-14 | 2,516,200 | 51.10 | 52.28 | 50.73 | 51.56 | 00:00:00 | | 2004-07-15 | 1,909,800 | 51.89 | 52.45 | 51.57 | 52.06 | 00:00:00 | | 2004-07-16 | 2,105,400 | 52.50 | 53.60 | 52.47 | 52.91 | 00:00:00 | | 2004-07-19 | 2,218,600 | 52.97 | 53.12 | 51.70 | 52.05 | 00:00:00 | | 2004-07-20 | 4,484,600 | 51.50 | 52.00 | 49.90 | 51.40 | 00:00:00 | | 2004-07-21 | 1,627,400 | 51.41 | 52.31 | 50.55 | 50.67 | 00:00:00 | | 2004-07-22 | 2,597,400 | 50.87 | 51.94 | 50.71 | 50.97 | 00:00:00 | | 2004-07-23 | 1,417,800 | 51.02 | 51.40 | 50.14 | 50.64 | 00:00:00 | | 2004-07-26 | 3,111,000 | 50.40 | 50.88 | 49.01 | 50.30 | 00:00:00 | | 2004-07-27 | 6,078,200 | 52.25 | 53.50 | 50.86 | 53.38 | 00:00:00 | | 2004-07-28 | 3,042,600 | 53.38 | 53.65 | 52.52 | 53.11 | 00:00:00 | | 2004-07-29 | 2,954,400 | 53.70 | 55.00 | 52.86 | 54.70 | 00:00:00 | | 2004-07-30 | 1,920,000 | 55.04 | 55.33 | 54.43 | 54.63 | 00:00:00 | | 2004-08-02 | 3,060,600 | 54.85 | 56.46 | 54.37 | 56.40 | 00:00:00 | | 2004-08-03 | 2,419,600 | 56.20 | 56.33 | 55.29 | 55.35 | 00:00:00 | | 2004-08-04 | 1,841,400 | 55.35 | 56.35 | 54.81 | 55.93 | 00:00:00 | | 2004-08-05 | 3,160,400 | 56.65 | 57.36 | 55.64 | 55.75 | 00:00:00 | | 2004-08-06 | 3,231,200 | 57.25 | 57.75 | 56.43 | 56.64 | 00:00:00 | | 2004-08-09 | 2,836,400 | 56.60 | 57.69 | 55.51 | 55.60 | 00:00:00 | | 2004-08-10 | 2,673,000 | 55.80 | 56.75 | 55.58 | 56.20 | 00:00:00 | | 2004-08-11 | 2,053,200 | 56.11 | 56.11 | 55.34 | 55.80 | 00:00:00 | | 2004-08-12 | 2,165,800 | 55.60 | 55.74 | 54.71 | 55.30 | 00:00:00 | | 2004-08-13 | 1,767,800 | 55.45 | 56.57 | 55.45 | 56.57 | 00:00:00 | | 2004-08-16 | 3,882,200 | 56.27 | 58.91 | 56.27 | 58.91 | 00:00:00 | | 2004-08-17 | 5,678,800 | 59.50 | 61.50 | 58.89 | 59.09 | 00:00:00 | | 2004-08-18 | 1,554,400 | 59.10 | 59.81 | 58.68 | 59.52 | 00:00:00 | | 2004-08-19 | 1,749,000 | 59.21 | 59.43 | 58.17 | 58.44 | 00:00:00 | | 2004-08-20 | 3,267,600 | 58.40 | 59.00 | 58.25 | 58.76 | 00:00:00 | | 2004-08-23 | 5,880,200 | 58.77 | 62.35 | 58.77 | 61.05 | 00:00:00 | | 2004-08-24 | 3,405,200 | 61.52 | 61.89 | 59.35 | 59.75 | 00:00:00 | | 2004-08-25 | 4,680,800 | 59.80 | 60.20 | 57.95 | 59.19 | 00:00:00 | | 2004-08-26 | 1,655,000 | 59.40 | 59.68 | 58.90 | 59.40 | 00:00:00 | | 2004-08-27 | 1,027,000 | 59.60 | 59.60 | 58.83 | 59.30 | 00:00:00 | | 2004-08-30 | 1,184,000 | 59.31 | 59.37 | 58.04 | 58.20 | 00:00:00 | | 2004-08-31 | 1,699,800 | 58.20 | 59.14 | 58.20 | 58.95 | 00:00:00 | | 2004-09-01 | 1,794,200 | 59.06 | 60.00 | 58.85 | 60.00 | 00:00:00 | | 2004-09-02 | 1,082,800 | 60.00 | 60.30 | 59.25 | 59.80 | 00:00:00 | | 2004-09-03 | 1,740,000 | 59.74 | 60.48 | 59.40 | 59.86 | 00:00:00 | | 2004-09-07 | 4,103,600 | 60.50 | 62.84 | 60.36 | 62.76 | 00:00:00 | | 2004-09-08 | 1,975,800 | 62.55 | 62.84 | 61.28 | 61.35 | 00:00:00 | | 2004-09-09 | 1,704,800 | 61.50 | 62.00 | 61.05 | 61.87 | 00:00:00 | | 2004-09-10 | 1,102,200 | 61.98 | 62.00 | 61.05 | 61.78 | 00:00:00 | | 2004-09-13 | 1,872,200 | 61.90 | 62.38 | 61.53 | 61.74 | 00:00:00 | | 2004-09-14 | 1,746,400 | 61.90 | 61.90 | 61.35 | 61.60 | 00:00:00 | | 2004-09-15 | 1,307,600 | 61.60 | 61.71 | 61.05 | 61.28 | 00:00:00 | | 2004-09-16 | 1,563,400 | 61.50 | 62.42 | 61.50 | 62.13 | 00:00:00 | | 2004-09-17 | 2,420,200 | 63.00 | 63.01 | 62.29 | 62.71 | 00:00:00 | | 2004-09-20 | 2,054,000 | 62.65 | 62.65 | 61.50 | 61.80 | 00:00:00 | | 2004-09-21 | 4,811,200 | 61.96 | 63.70 | 61.70 | 63.70 | 00:00:00 | | 2004-09-22 | 3,161,000 | 63.69 | 64.07 | 62.61 | 63.35 | 00:00:00 | | 2004-09-23 | 2,391,800 | 63.39 | 63.39 | 61.91 | 62.20 | 00:00:00 | | 2004-09-24 | 1,636,800 | 62.20 | 62.28 | 61.20 | 62.00 | 00:00:00 | | 2004-09-27 | 2,800,800 | 62.02 | 63.07 | 61.21 | 62.34 | 00:00:00 | | 2004-09-28 | 2,589,600 | 62.34 | 62.42 | 60.80 | 60.92 | 00:00:00 | | 2004-09-29 | 3,534,200 | 61.09 | 61.99 | 60.48 | 60.52 | 00:00:00 | | 2004-09-30 | 2,504,800 | 60.53 | 61.52 | 60.21 | 61.37 | 00:00:00 | | 2004-10-01 | 2,175,600 | 61.90 | 61.97 | 61.23 | 61.63 | 00:00:00 | | 2004-10-04 | 11,154,000 | 62.00 | 62.36 | 56.16 | 56.33 | 00:00:00 | | 2004-10-05 | 22,677,400 | 52.60 | 52.95 | 51.25 | 52.45 | 00:00:00 | | 2004-10-06 | 6,516,000 | 52.65 | 54.12 | 52.40 | 53.48 | 00:00:00 | | 2004-10-07 | 6,645,400 | 53.30 | 53.30 | 50.41 | 50.55 | 00:00:00 | | 2004-10-08 | 7,382,600 | 50.90 | 51.30 | 49.51 | 50.68 | 00:00:00 | | 2004-10-11 | 3,375,000 | 50.55 | 51.13 | 49.82 | 50.31 | 00:00:00 | | 2004-10-12 | 4,712,800 | 49.95 | 50.67 | 49.65 | 50.33 | 00:00:00 | | 2004-10-13 | 5,873,000 | 50.14 | 50.17 | 48.98 | 49.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
