|
 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 | | 2005-04-06 | 3,786,600 | 74.00 | 74.26 | 72.52 | 72.78 | 00:00:00 | | 2005-04-07 | 3,041,400 | 72.92 | 74.08 | 72.70 | 73.35 | 00:00:00 | | 2005-04-08 | 3,307,600 | 73.90 | 73.90 | 72.67 | 72.93 | 00:00:00 | | 2005-04-11 | 2,739,600 | 72.96 | 73.88 | 72.40 | 73.80 | 00:00:00 | | 2005-04-12 | 4,855,200 | 73.50 | 76.31 | 73.29 | 76.18 | 00:00:00 | | 2005-04-13 | 3,234,600 | 76.18 | 76.37 | 74.23 | 74.50 | 00:00:00 | | 2005-04-14 | 4,660,400 | 74.40 | 74.62 | 70.52 | 70.54 | 00:00:00 | | 2005-04-15 | 4,773,000 | 70.79 | 71.25 | 67.87 | 67.90 | 00:00:00 | | 2005-04-18 | 3,435,000 | 68.90 | 70.10 | 68.21 | 70.00 | 00:00:00 | | 2005-04-19 | 3,261,200 | 69.25 | 71.40 | 68.95 | 70.40 | 00:00:00 | | 2005-04-20 | 4,024,400 | 69.40 | 70.20 | 67.65 | 67.65 | 00:00:00 | | 2005-04-21 | 4,009,400 | 68.25 | 70.35 | 68.15 | 70.31 | 00:00:00 | | 2005-04-22 | 3,413,000 | 70.15 | 70.70 | 68.67 | 69.01 | 00:00:00 | | 2005-04-25 | 3,566,400 | 69.01 | 71.79 | 69.01 | 71.25 | 00:00:00 | | 2005-04-26 | 4,360,600 | 71.15 | 73.41 | 70.84 | 71.81 | 00:00:00 | | 2005-04-27 | 3,647,200 | 71.85 | 71.99 | 70.67 | 71.18 | 00:00:00 | | 2005-04-28 | 8,303,800 | 72.50 | 73.20 | 68.80 | 69.10 | 00:00:00 | | 2005-04-29 | 4,960,200 | 70.00 | 71.56 | 69.30 | 71.45 | 00:00:00 | | 2005-05-02 | 2,916,400 | 72.35 | 72.69 | 70.75 | 71.91 | 00:00:00 | | 2005-05-03 | 3,903,600 | 72.15 | 72.53 | 71.38 | 71.88 | 00:00:00 | | 2005-05-04 | 3,671,800 | 71.88 | 72.54 | 71.06 | 72.53 | 00:00:00 | | 2005-05-05 | 3,527,000 | 72.75 | 73.70 | 72.14 | 72.72 | 00:00:00 | | 2005-05-06 | 3,313,600 | 72.70 | 73.60 | 71.49 | 73.32 | 00:00:00 | | 2005-05-09 | 1,735,000 | 73.21 | 73.75 | 72.86 | 73.70 | 00:00:00 | | 2005-05-10 | 2,056,000 | 73.55 | 73.75 | 72.24 | 72.69 | 00:00:00 | | 2005-05-11 | 2,403,400 | 72.69 | 73.95 | 71.96 | 73.47 | 00:00:00 | | 2005-05-12 | 3,362,000 | 73.70 | 73.70 | 70.73 | 70.75 | 00:00:00 | | 2005-05-13 | 4,469,400 | 70.76 | 70.80 | 68.45 | 69.05 | 00:00:00 | | 2005-05-16 | 3,041,600 | 69.20 | 71.19 | 69.04 | 71.12 | 00:00:00 | | 2005-05-17 | 2,511,800 | 70.90 | 71.59 | 70.03 | 71.44 | 00:00:00 | | 2005-05-18 | 5,107,000 | 72.05 | 74.65 | 71.94 | 74.40 | 00:00:00 | | 2005-05-19 | 3,770,000 | 74.40 | 75.23 | 73.90 | 74.44 | 00:00:00 | | 2005-05-20 | 2,935,200 | 74.44 | 74.44 | 72.89 | 73.55 | 00:00:00 | | 2005-05-23 | 3,156,800 | 74.00 | 75.08 | 73.90 | 74.18 | 00:00:00 | | 2005-05-24 | 2,933,200 | 74.28 | 74.41 | 73.25 | 73.98 | 00:00:00 | | 2005-05-25 | 2,248,800 | 73.90 | 74.05 | 72.76 | 73.20 | 00:00:00 | | 2005-05-26 | 3,277,000 | 74.40 | 76.60 | 74.40 | 76.32 | 00:00:00 | | 2005-05-27 | 1,913,200 | 76.50 | 76.54 | 75.77 | 76.02 | 00:00:00 | | 2005-05-31 | 1,929,600 | 76.70 | 76.91 | 75.80 | 76.45 | 00:00:00 | | 2005-06-01 | 3,965,200 | 75.81 | 79.30 | 75.55 | 78.43 | 00:00:00 | | 2005-06-02 | 2,097,000 | 78.47 | 79.26 | 77.87 | 78.12 | 00:00:00 | | 2005-06-03 | 3,508,000 | 78.50 | 78.60 | 76.02 | 76.09 | 00:00:00 | | 2005-06-06 | 2,170,000 | 76.92 | 77.28 | 75.94 | 77.11 | 00:00:00 | | 2005-06-07 | 3,641,600 | 77.70 | 79.55 | 77.64 | 79.05 | 00:00:00 | | 2005-06-08 | 2,372,200 | 79.36 | 79.45 | 77.07 | 77.39 | 00:00:00 | | 2005-06-09 | 3,529,200 | 77.39 | 79.00 | 76.41 | 77.97 | 00:00:00 | | 2005-06-10 | 1,854,400 | 78.10 | 78.89 | 76.77 | 77.22 | 00:00:00 | | 2005-06-13 | 2,056,400 | 77.14 | 77.75 | 76.13 | 77.69 | 00:00:00 | | 2005-06-14 | 2,501,400 | 77.80 | 79.50 | 77.73 | 79.35 | 00:00:00 | | 2005-06-15 | 3,878,200 | 80.75 | 81.39 | 79.30 | 81.16 | 00:00:00 | | 2005-06-16 | 2,791,000 | 81.50 | 82.41 | 80.79 | 82.25 | 00:00:00 | | 2005-06-17 | 8,647,000 | 86.70 | 87.70 | 84.85 | 86.00 | 00:00:00 | | 2005-06-20 | 4,624,200 | 85.75 | 85.76 | 83.03 | 83.41 | 00:00:00 | | 2005-06-21 | 3,019,200 | 84.11 | 84.65 | 83.02 | 83.96 | 00:00:00 | | 2005-06-22 | 3,273,400 | 84.65 | 84.82 | 82.75 | 83.87 | 00:00:00 | | 2005-06-23 | 2,387,600 | 84.07 | 85.21 | 82.14 | 82.47 | 00:00:00 | | 2005-06-24 | 2,264,400 | 82.89 | 83.05 | 80.90 | 81.35 | 00:00:00 | | 2005-06-27 | 2,117,000 | 81.36 | 83.48 | 81.36 | 83.10 | 00:00:00 | | 2005-06-28 | 1,863,200 | 83.60 | 84.85 | 83.30 | 84.47 | 00:00:00 | | 2005-06-29 | 1,895,800 | 84.95 | 84.95 | 83.00 | 83.24 | 00:00:00 | | 2005-06-30 | 3,162,000 | 83.80 | 85.06 | 83.80 | 84.25 | 00:00:00 | | 2005-07-01 | 2,773,200 | 84.55 | 84.74 | 83.05 | 84.50 | 00:00:00 | | 2005-07-05 | 2,130,000 | 83.70 | 85.47 | 83.11 | 85.34 | 00:00:00 | | 2005-07-06 | 2,076,000 | 85.44 | 86.64 | 84.18 | 84.41 | 00:00:00 | | 2005-07-07 | 6,221,000 | 84.41 | 88.70 | 84.40 | 88.44 | 00:00:00 | | 2005-07-08 | 3,303,200 | 88.50 | 89.83 | 88.25 | 89.54 | 00:00:00 | | 2005-07-11 | 3,661,000 | 90.20 | 91.72 | 89.16 | 91.51 | 00:00:00 | | 2005-07-12 | 2,373,400 | 91.30 | 91.96 | 90.56 | 91.95 | 00:00:00 | | 2005-07-13 | 2,171,800 | 91.85 | 92.55 | 91.36 | 92.35 | 00:00:00 | | 2005-07-14 | 3,515,400 | 93.15 | 94.50 | 90.48 | 90.75 | 00:00:00 | | 2005-07-15 | 3,339,800 | 91.13 | 93.25 | 91.10 | 93.15 | 00:00:00 | | 2005-07-18 | 2,722,600 | 93.14 | 93.60 | 92.03 | 93.14 | 00:00:00 | | 2005-07-19 | 4,553,800 | 93.50 | 94.32 | 92.60 | 94.00 | 00:00:00 | | 2005-07-20 | 2,844,000 | 94.00 | 95.77 | 93.71 | 95.10 | 00:00:00 | | 2005-07-21 | 4,540,600 | 94.14 | 94.15 | 91.20 | 91.70 | 00:00:00 | | 2005-07-22 | 2,469,000 | 92.25 | 93.57 | 91.67 | 93.49 | 00:00:00 | | 2005-07-25 | 4,212,800 | 93.70 | 93.79 | 90.03 | 90.19 | 00:00:00 | | 2005-07-26 | 3,806,800 | 90.43 | 91.75 | 89.23 | 91.71 | 00:00:00 | | 2005-07-27 | 4,249,600 | 91.71 | 92.66 | 89.85 | 92.65 | 00:00:00 | | 2005-07-28 | 6,288,600 | 94.40 | 96.45 | 93.15 | 95.85 | 00:00:00 | | 2005-07-29 | 3,655,600 | 95.90 | 96.00 | 93.40 | 93.62 | 00:00:00 | | 2005-08-01 | 3,063,600 | 91.67 | 94.45 | 91.67 | 94.23 | 00:00:00 | | 2005-08-02 | 2,838,800 | 94.23 | 95.00 | 93.44 | 94.87 | 00:00:00 | | 2005-08-03 | 2,260,800 | 94.87 | 95.00 | 93.56 | 94.04 | 00:00:00 | | 2005-08-04 | 3,189,000 | 93.84 | 94.25 | 92.43 | 92.68 | 00:00:00 | | 2005-08-05 | 7,469,400 | 91.50 | 91.51 | 87.41 | 89.95 | 00:00:00 | | 2005-08-08 | 7,038,000 | 89.95 | 90.51 | 86.32 | 86.75 | 00:00:00 | | 2005-08-09 | 4,755,200 | 87.25 | 88.32 | 86.38 | 87.64 | 00:00:00 | | 2005-08-10 | 3,410,600 | 88.25 | 89.48 | 87.10 | 87.59 | 00:00:00 | | 2005-08-11 | 2,504,600 | 87.75 | 88.23 | 87.05 | 88.08 | 00:00:00 | | 2005-08-12 | 2,321,400 | 87.40 | 88.20 | 86.81 | 88.05 | 00:00:00 | | 2005-08-15 | 2,873,400 | 88.04 | 88.37 | 86.56 | 88.03 | 00:00:00 | | 2005-08-16 | 3,398,200 | 88.09 | 88.96 | 85.80 | 86.48 | 00:00:00 | | 2005-08-17 | 5,282,600 | 86.40 | 86.40 | 84.60 | 85.25 | 00:00:00 | | 2005-08-18 | 3,970,800 | 85.15 | 85.28 | 83.96 | 84.63 | 00:00:00 | | 2005-08-19 | 2,675,400 | 84.88 | 84.88 | 83.67 | 84.47 | 00:00:00 | | 2005-08-22 | 2,810,600 | 84.60 | 85.21 | 83.85 | 84.16 | 00:00:00 | | 2005-08-23 | 3,526,000 | 84.17 | 84.95 | 82.14 | 83.48 | 00:00:00 | | 2005-08-24 | 5,485,600 | 83.48 | 87.07 | 82.59 | 84.84 | 00:00:00 | | 2005-08-25 | 4,166,600 | 85.60 | 86.35 | 83.48 | 83.81 | 00:00:00 | | 2005-08-26 | 3,704,400 | 84.00 | 84.74 | 82.42 | 83.02 | 00:00:00 | | 2005-08-29 | 3,364,400 | 82.40 | 83.64 | 81.92 | 82.87 | 00:00:00 | | 2005-08-30 | 3,293,600 | 82.55 | 84.65 | 82.53 | 83.18 | 00:00:00 | | 2005-08-31 | 3,499,800 | 82.95 | 86.40 | 82.94 | 86.20 | 00:00:00 | | 2005-09-01 | 3,882,000 | 86.14 | 87.40 | 84.31 | 86.03 | 00:00:00 | | 2005-09-02 | 1,874,800 | 43.01 | 43.60 | 42.25 | 42.75 | 00:00:00 | | 2005-09-06 | 2,732,200 | 43.00 | 44.24 | 43.00 | 44.10 | 00:00:00 | | 2005-09-07 | 1,963,200 | 44.20 | 44.43 | 43.74 | 44.39 | 00:00:00 | | 2005-09-08 | 4,318,800 | 43.19 | 43.83 | 42.70 | 43.83 | 00:00:00 | | 2005-09-09 | 3,903,200 | 44.40 | 45.74 | 44.40 | 45.71 | 00:00:00 | | 2005-09-12 | 2,183,200 | 45.60 | 46.00 | 45.29 | 45.61 | 00:00:00 | | 2005-09-13 | 1,981,900 | 45.80 | 45.97 | 45.16 | 45.57 | 00:00:00 | | 2005-09-14 | 2,517,000 | 45.10 | 45.92 | 44.92 | 45.56 | 00:00:00 | | 2005-09-15 | 2,490,900 | 45.56 | 46.25 | 45.56 | 46.00 | 00:00:00 | | 2005-09-16 | 5,789,200 | 46.10 | 46.15 | 43.80 | 43.94 | 00:00:00 | | 2005-09-19 | 3,484,100 | 44.27 | 44.38 | 43.18 | 43.90 | 00:00:00 | | 2005-09-20 | 5,538,200 | 43.90 | 44.55 | 41.90 | 41.97 | 00:00:00 | | 2005-09-21 | 3,671,900 | 41.98 | 42.61 | 41.88 | 42.01 | 00:00:00 | | 2005-09-22 | 3,778,800 | 42.10 | 43.34 | 41.87 | 43.10 | 00:00:00 | | 2005-09-23 | 2,831,600 | 43.09 | 43.74 | 42.42 | 43.36 | 00:00:00 | | 2005-09-26 | 2,055,800 | 43.61 | 43.95 | 42.52 | 42.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
