|
 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 | | 2004-10-13 | 5,873,000 | 50.14 | 50.17 | 48.98 | 49.18 | 00:00:00 | | 2004-10-14 | 3,236,600 | 49.18 | 49.47 | 48.56 | 48.92 | 00:00:00 | | 2004-10-15 | 1,997,200 | 49.01 | 49.21 | 48.58 | 48.79 | 00:00:00 | | 2004-10-18 | 4,540,800 | 48.00 | 49.20 | 47.50 | 49.19 | 00:00:00 | | 2004-10-19 | 2,576,200 | 49.01 | 49.71 | 48.25 | 48.38 | 00:00:00 | | 2004-10-20 | 2,358,200 | 48.10 | 48.49 | 47.88 | 48.13 | 00:00:00 | | 2004-10-21 | 2,927,200 | 48.49 | 49.31 | 47.95 | 48.39 | 00:00:00 | | 2004-10-22 | 2,625,200 | 48.51 | 48.51 | 47.46 | 47.46 | 00:00:00 | | 2004-10-25 | 7,682,800 | 49.28 | 51.76 | 48.78 | 51.50 | 00:00:00 | | 2004-10-26 | 7,844,200 | 52.95 | 55.15 | 52.52 | 54.52 | 00:00:00 | | 2004-10-27 | 4,836,800 | 54.52 | 55.37 | 53.51 | 55.10 | 00:00:00 | | 2004-10-28 | 2,338,400 | 55.10 | 55.69 | 54.80 | 54.99 | 00:00:00 | | 2004-10-29 | 2,552,000 | 54.99 | 55.30 | 53.80 | 54.88 | 00:00:00 | | 2004-11-01 | 2,457,800 | 55.00 | 55.85 | 54.51 | 55.60 | 00:00:00 | | 2004-11-02 | 2,620,800 | 55.60 | 56.85 | 55.27 | 56.19 | 00:00:00 | | 2004-11-03 | 2,646,000 | 56.19 | 56.90 | 55.60 | 56.43 | 00:00:00 | | 2004-11-04 | 3,857,200 | 55.50 | 55.77 | 54.51 | 55.75 | 00:00:00 | | 2004-11-05 | 4,376,400 | 56.00 | 56.60 | 54.53 | 55.10 | 00:00:00 | | 2004-11-08 | 1,794,200 | 55.15 | 56.04 | 54.66 | 55.96 | 00:00:00 | | 2004-11-09 | 3,230,200 | 55.51 | 57.60 | 55.51 | 56.55 | 00:00:00 | | 2004-11-10 | 2,012,200 | 56.70 | 57.10 | 56.13 | 56.70 | 00:00:00 | | 2004-11-11 | 2,592,600 | 56.85 | 56.91 | 56.03 | 56.24 | 00:00:00 | | 2004-11-12 | 2,507,000 | 56.38 | 58.20 | 56.30 | 58.05 | 00:00:00 | | 2004-11-15 | 2,709,600 | 58.10 | 59.60 | 57.75 | 59.15 | 00:00:00 | | 2004-11-16 | 2,453,400 | 59.13 | 59.14 | 57.20 | 57.60 | 00:00:00 | | 2004-11-17 | 2,352,400 | 58.22 | 58.89 | 57.46 | 57.74 | 00:00:00 | | 2004-11-18 | 1,781,600 | 58.10 | 58.32 | 57.55 | 58.01 | 00:00:00 | | 2004-11-19 | 3,479,000 | 58.00 | 58.01 | 55.76 | 56.37 | 00:00:00 | | 2004-11-22 | 1,867,000 | 56.37 | 57.03 | 55.99 | 56.89 | 00:00:00 | | 2004-11-23 | 1,642,200 | 56.90 | 57.29 | 56.12 | 57.29 | 00:00:00 | | 2004-11-24 | 1,521,200 | 57.29 | 57.79 | 56.95 | 57.61 | 00:00:00 | | 2004-11-26 | 790,600 | 57.45 | 57.93 | 56.92 | 57.59 | 00:00:00 | | 2004-11-29 | 2,490,200 | 57.46 | 57.47 | 55.07 | 55.46 | 00:00:00 | | 2004-11-30 | 2,332,400 | 55.05 | 56.00 | 55.05 | 55.26 | 00:00:00 | | 2004-12-01 | 1,904,000 | 55.56 | 56.37 | 55.53 | 56.37 | 00:00:00 | | 2004-12-02 | 2,563,200 | 56.37 | 56.37 | 54.80 | 54.85 | 00:00:00 | | 2004-12-03 | 3,264,800 | 55.05 | 56.40 | 55.05 | 55.85 | 00:00:00 | | 2004-12-06 | 2,043,200 | 55.85 | 56.37 | 55.50 | 55.93 | 00:00:00 | | 2004-12-07 | 2,129,800 | 56.00 | 56.05 | 55.50 | 55.50 | 00:00:00 | | 2004-12-08 | 2,560,000 | 55.85 | 55.95 | 55.25 | 55.41 | 00:00:00 | | 2004-12-09 | 3,101,600 | 56.25 | 57.35 | 56.10 | 57.35 | 00:00:00 | | 2004-12-10 | 6,219,400 | 59.39 | 60.59 | 56.95 | 59.65 | 00:00:00 | | 2004-12-13 | 2,986,800 | 59.20 | 60.67 | 59.10 | 60.26 | 00:00:00 | | 2004-12-14 | 2,189,200 | 59.50 | 60.18 | 59.40 | 59.98 | 00:00:00 | | 2004-12-15 | 8,648,000 | 60.60 | 65.00 | 60.60 | 64.99 | 00:00:00 | | 2004-12-16 | 5,505,600 | 63.80 | 64.80 | 63.34 | 64.80 | 00:00:00 | | 2004-12-17 | 3,385,000 | 64.77 | 64.82 | 63.05 | 63.67 | 00:00:00 | | 2004-12-20 | 1,767,200 | 63.99 | 64.29 | 63.06 | 63.34 | 00:00:00 | | 2004-12-21 | 1,718,000 | 63.38 | 63.56 | 62.67 | 63.32 | 00:00:00 | | 2004-12-22 | 2,092,600 | 63.70 | 64.65 | 63.44 | 63.52 | 00:00:00 | | 2004-12-23 | 2,373,400 | 63.77 | 63.77 | 62.10 | 62.88 | 00:00:00 | | 2004-12-27 | 2,539,000 | 62.88 | 63.23 | 60.86 | 61.25 | 00:00:00 | | 2004-12-28 | 1,711,200 | 61.55 | 63.48 | 61.55 | 63.24 | 00:00:00 | | 2004-12-29 | 1,403,800 | 62.94 | 63.96 | 62.33 | 62.67 | 00:00:00 | | 2004-12-30 | 828,200 | 62.70 | 63.64 | 62.37 | 63.45 | 00:00:00 | | 2004-12-31 | 1,173,400 | 63.30 | 64.29 | 63.29 | 63.80 | 00:00:00 | | 2005-01-03 | 2,971,400 | 63.80 | 64.00 | 62.70 | 63.23 | 00:00:00 | | 2005-01-04 | 5,189,600 | 63.23 | 63.23 | 60.16 | 60.84 | 00:00:00 | | 2005-01-05 | 5,052,000 | 60.84 | 61.90 | 60.02 | 60.34 | 00:00:00 | | 2005-01-06 | 2,575,200 | 60.50 | 61.95 | 60.47 | 61.81 | 00:00:00 | | 2005-01-07 | 2,795,200 | 61.99 | 62.85 | 60.80 | 61.40 | 00:00:00 | | 2005-01-10 | 3,419,400 | 62.10 | 64.19 | 62.05 | 63.58 | 00:00:00 | | 2005-01-11 | 2,471,800 | 63.41 | 64.04 | 62.69 | 63.05 | 00:00:00 | | 2005-01-12 | 3,848,400 | 62.12 | 62.70 | 61.20 | 62.70 | 00:00:00 | | 2005-01-13 | 3,445,800 | 63.00 | 65.40 | 62.85 | 64.05 | 00:00:00 | | 2005-01-14 | 3,244,200 | 64.23 | 66.12 | 63.42 | 65.99 | 00:00:00 | | 2005-01-18 | 2,636,400 | 65.74 | 66.60 | 65.21 | 66.01 | 00:00:00 | | 2005-01-19 | 3,584,600 | 66.90 | 67.50 | 65.83 | 66.52 | 00:00:00 | | 2005-01-20 | 3,756,200 | 66.28 | 66.75 | 64.38 | 64.58 | 00:00:00 | | 2005-01-21 | 2,550,000 | 65.10 | 65.35 | 64.28 | 64.40 | 00:00:00 | | 2005-01-24 | 2,541,200 | 64.45 | 65.15 | 63.39 | 63.54 | 00:00:00 | | 2005-01-25 | 2,372,000 | 63.00 | 64.32 | 63.00 | 64.08 | 00:00:00 | | 2005-01-26 | 2,168,600 | 63.80 | 65.53 | 63.56 | 65.53 | 00:00:00 | | 2005-01-27 | 2,577,000 | 65.40 | 66.06 | 63.99 | 64.39 | 00:00:00 | | 2005-01-28 | 2,611,800 | 64.65 | 65.61 | 64.35 | 64.99 | 00:00:00 | | 2005-01-31 | 4,121,800 | 65.35 | 66.08 | 63.72 | 66.08 | 00:00:00 | | 2005-02-01 | 4,115,200 | 66.65 | 67.85 | 66.35 | 67.78 | 00:00:00 | | 2005-02-02 | 3,579,600 | 68.00 | 68.65 | 67.14 | 68.25 | 00:00:00 | | 2005-02-03 | 6,147,800 | 66.10 | 68.76 | 65.99 | 66.34 | 00:00:00 | | 2005-02-04 | 5,992,600 | 66.85 | 70.85 | 66.76 | 70.72 | 00:00:00 | | 2005-02-07 | 4,444,200 | 70.60 | 71.21 | 69.15 | 70.01 | 00:00:00 | | 2005-02-08 | 3,176,200 | 70.70 | 71.95 | 70.15 | 71.85 | 00:00:00 | | 2005-02-09 | 2,841,000 | 71.86 | 72.17 | 70.70 | 70.71 | 00:00:00 | | 2005-02-10 | 2,661,200 | 70.71 | 71.20 | 69.55 | 71.16 | 00:00:00 | | 2005-02-11 | 6,672,400 | 67.50 | 70.05 | 67.00 | 69.90 | 00:00:00 | | 2005-02-14 | 3,648,400 | 69.90 | 70.38 | 68.34 | 68.63 | 00:00:00 | | 2005-02-15 | 4,416,400 | 68.38 | 68.69 | 67.11 | 68.50 | 00:00:00 | | 2005-02-16 | 3,954,800 | 69.50 | 70.14 | 68.09 | 70.06 | 00:00:00 | | 2005-02-17 | 2,882,800 | 69.90 | 71.17 | 69.89 | 70.28 | 00:00:00 | | 2005-02-18 | 2,850,000 | 69.60 | 69.81 | 68.05 | 69.53 | 00:00:00 | | 2005-02-22 | 3,470,800 | 69.25 | 69.50 | 66.85 | 66.85 | 00:00:00 | | 2005-02-23 | 3,805,200 | 67.85 | 68.41 | 66.00 | 67.44 | 00:00:00 | | 2005-02-24 | 7,954,600 | 67.90 | 73.69 | 67.70 | 73.45 | 00:00:00 | | 2005-02-25 | 10,782,800 | 74.00 | 78.97 | 73.71 | 78.62 | 00:00:00 | | 2005-02-28 | 6,420,800 | 78.60 | 78.61 | 76.51 | 78.02 | 00:00:00 | | 2005-03-01 | 4,168,000 | 78.25 | 78.90 | 76.83 | 77.69 | 00:00:00 | | 2005-03-02 | 3,373,000 | 76.88 | 77.55 | 76.51 | 77.00 | 00:00:00 | | 2005-03-03 | 3,848,200 | 77.80 | 78.14 | 76.20 | 76.20 | 00:00:00 | | 2005-03-04 | 5,542,800 | 77.40 | 79.68 | 77.11 | 79.64 | 00:00:00 | | 2005-03-07 | 3,228,800 | 79.64 | 79.90 | 78.59 | 79.05 | 00:00:00 | | 2005-03-08 | 4,078,800 | 79.00 | 79.01 | 77.25 | 77.99 | 00:00:00 | | 2005-03-09 | 5,686,200 | 77.50 | 77.50 | 75.23 | 75.45 | 00:00:00 | | 2005-03-10 | 8,197,600 | 75.46 | 76.25 | 72.33 | 73.48 | 00:00:00 | | 2005-03-11 | 3,258,000 | 73.47 | 74.32 | 72.25 | 73.75 | 00:00:00 | | 2005-03-14 | 2,484,800 | 73.75 | 73.97 | 72.20 | 73.14 | 00:00:00 | | 2005-03-15 | 4,636,800 | 73.95 | 75.45 | 72.55 | 72.87 | 00:00:00 | | 2005-03-16 | 4,165,800 | 73.29 | 74.47 | 72.26 | 73.25 | 00:00:00 | | 2005-03-17 | 3,366,400 | 73.70 | 73.77 | 71.82 | 72.26 | 00:00:00 | | 2005-03-18 | 3,895,000 | 72.44 | 73.70 | 72.00 | 72.09 | 00:00:00 | | 2005-03-21 | 3,474,000 | 71.87 | 73.74 | 71.09 | 72.37 | 00:00:00 | | 2005-03-22 | 4,272,600 | 73.17 | 74.70 | 72.52 | 72.71 | 00:00:00 | | 2005-03-23 | 3,159,000 | 72.63 | 72.63 | 71.25 | 71.48 | 00:00:00 | | 2005-03-24 | 3,170,400 | 71.80 | 73.28 | 71.20 | 72.06 | 00:00:00 | | 2005-03-28 | 4,762,200 | 72.20 | 72.98 | 71.25 | 72.70 | 00:00:00 | | 2005-03-29 | 4,373,200 | 72.49 | 73.96 | 72.09 | 72.23 | 00:00:00 | | 2005-03-30 | 3,698,800 | 72.03 | 73.10 | 71.18 | 72.60 | 00:00:00 | | 2005-03-31 | 3,731,800 | 72.85 | 74.14 | 72.85 | 73.63 | 00:00:00 | | 2005-04-01 | 3,580,600 | 75.50 | 75.90 | 73.83 | 74.25 | 00:00:00 | | 2005-04-04 | 2,428,000 | 74.24 | 75.10 | 73.08 | 74.54 | 00:00:00 | | 2005-04-05 | 2,416,600 | 74.62 | 75.50 | 74.07 | 74.19 | 00:00:00 | | 2005-04-06 | 3,786,600 | 74.00 | 74.26 | 72.52 | 72.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
