|
 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 | | 2005-09-26 | 2,055,800 | 43.61 | 43.95 | 42.52 | 42.66 | 00:00:00 | | 2005-09-27 | 3,156,200 | 42.85 | 43.95 | 41.51 | 42.66 | 00:00:00 | | 2005-09-28 | 2,790,500 | 42.40 | 42.70 | 40.79 | 41.82 | 00:00:00 | | 2005-09-29 | 2,690,500 | 41.71 | 42.59 | 41.26 | 42.55 | 00:00:00 | | 2005-09-30 | 2,559,300 | 42.44 | 43.54 | 42.44 | 42.92 | 00:00:00 | | 2005-10-03 | 2,330,400 | 42.92 | 43.55 | 42.12 | 43.18 | 00:00:00 | | 2005-10-04 | 3,203,600 | 43.01 | 43.01 | 41.17 | 41.19 | 00:00:00 | | 2005-10-05 | 6,459,400 | 41.21 | 41.21 | 38.17 | 39.00 | 00:00:00 | | 2005-10-06 | 5,480,000 | 39.00 | 39.08 | 37.45 | 37.90 | 00:00:00 | | 2005-10-07 | 4,634,300 | 38.09 | 38.56 | 37.47 | 37.77 | 00:00:00 | | 2005-10-10 | 5,609,700 | 37.86 | 37.98 | 36.13 | 36.40 | 00:00:00 | | 2005-10-11 | 4,972,300 | 37.30 | 37.70 | 36.42 | 36.85 | 00:00:00 | | 2005-10-12 | 4,025,100 | 36.85 | 37.05 | 35.79 | 36.24 | 00:00:00 | | 2005-10-13 | 3,773,300 | 36.25 | 36.59 | 35.47 | 36.41 | 00:00:00 | | 2005-10-14 | 3,211,900 | 36.85 | 37.42 | 36.41 | 36.91 | 00:00:00 | | 2005-10-17 | 2,824,800 | 36.75 | 37.54 | 36.35 | 37.01 | 00:00:00 | | 2005-10-18 | 5,116,800 | 36.25 | 36.75 | 34.87 | 35.18 | 00:00:00 | | 2005-10-19 | 7,217,300 | 34.90 | 37.37 | 34.25 | 37.32 | 00:00:00 | | 2005-10-20 | 5,722,500 | 37.31 | 38.20 | 36.70 | 37.04 | 00:00:00 | | 2005-10-21 | 4,391,700 | 37.29 | 37.88 | 36.53 | 36.55 | 00:00:00 | | 2005-10-24 | 3,460,100 | 36.80 | 37.61 | 36.25 | 37.23 | 00:00:00 | | 2005-10-25 | 2,756,600 | 37.48 | 37.79 | 36.90 | 37.43 | 00:00:00 | | 2005-10-26 | 2,305,300 | 37.43 | 37.44 | 36.38 | 36.40 | 00:00:00 | | 2005-10-27 | 3,984,100 | 36.90 | 37.01 | 35.03 | 35.93 | 00:00:00 | | 2005-10-28 | 4,329,800 | 35.93 | 36.61 | 35.30 | 36.28 | 00:00:00 | | 2005-10-31 | 3,530,100 | 36.75 | 38.30 | 36.60 | 37.79 | 00:00:00 | | 2005-11-01 | 3,827,900 | 37.50 | 39.11 | 37.10 | 39.01 | 00:00:00 | | 2005-11-02 | 4,023,400 | 39.01 | 41.40 | 39.01 | 40.94 | 00:00:00 | | 2005-11-03 | 3,815,700 | 41.95 | 41.95 | 40.25 | 40.61 | 00:00:00 | | 2005-11-04 | 2,347,200 | 40.56 | 40.79 | 39.46 | 40.29 | 00:00:00 | | 2005-11-07 | 2,551,700 | 40.93 | 41.50 | 40.15 | 41.47 | 00:00:00 | | 2005-11-08 | 7,496,100 | 38.75 | 38.95 | 36.69 | 37.77 | 00:00:00 | | 2005-11-09 | 3,986,300 | 37.50 | 38.36 | 36.91 | 37.07 | 00:00:00 | | 2005-11-10 | 2,515,100 | 37.23 | 38.66 | 37.07 | 38.50 | 00:00:00 | | 2005-11-11 | 1,680,100 | 38.50 | 39.40 | 38.17 | 38.50 | 00:00:00 | | 2005-11-14 | 1,608,900 | 38.40 | 38.90 | 38.15 | 38.69 | 00:00:00 | | 2005-11-15 | 2,119,400 | 38.70 | 39.30 | 38.08 | 38.57 | 00:00:00 | | 2005-11-16 | 2,817,100 | 38.81 | 39.30 | 37.71 | 39.15 | 00:00:00 | | 2005-11-17 | 3,726,300 | 39.15 | 41.30 | 38.78 | 41.06 | 00:00:00 | | 2005-11-18 | 2,478,200 | 41.60 | 41.60 | 40.22 | 40.75 | 00:00:00 | | 2005-11-21 | 1,697,900 | 40.85 | 41.95 | 40.75 | 41.81 | 00:00:00 | | 2005-11-22 | 2,932,500 | 41.78 | 42.96 | 41.04 | 42.82 | 00:00:00 | | 2005-11-23 | 1,915,300 | 42.79 | 43.31 | 42.52 | 43.00 | 00:00:00 | | 2005-11-25 | 546,100 | 42.94 | 43.23 | 42.63 | 43.20 | 00:00:00 | | 2005-11-28 | 2,270,900 | 43.21 | 43.21 | 41.47 | 41.55 | 00:00:00 | | 2005-11-29 | 3,895,700 | 41.75 | 43.25 | 41.46 | 41.85 | 00:00:00 | | 2005-11-30 | 1,493,600 | 41.95 | 42.40 | 41.61 | 41.63 | 00:00:00 | | 2005-12-01 | 1,778,800 | 42.25 | 42.49 | 41.68 | 42.16 | 00:00:00 | | 2005-12-02 | 1,633,700 | 42.17 | 42.65 | 41.96 | 42.51 | 00:00:00 | | 2005-12-05 | 1,378,100 | 42.03 | 42.48 | 41.99 | 42.47 | 00:00:00 | | 2005-12-06 | 1,624,300 | 42.48 | 43.06 | 42.31 | 42.34 | 00:00:00 | | 2005-12-07 | 2,458,400 | 42.45 | 42.47 | 40.36 | 40.53 | 00:00:00 | | 2005-12-08 | 2,777,300 | 40.53 | 41.19 | 39.62 | 40.85 | 00:00:00 | | 2005-12-09 | 1,454,300 | 40.45 | 40.85 | 40.10 | 40.71 | 00:00:00 | | 2005-12-12 | 1,388,300 | 41.00 | 41.39 | 40.30 | 40.52 | 00:00:00 | | 2005-12-13 | 1,849,600 | 40.45 | 41.89 | 40.20 | 41.50 | 00:00:00 | | 2005-12-14 | 2,208,800 | 41.25 | 43.10 | 41.17 | 42.80 | 00:00:00 | | 2005-12-15 | 3,058,200 | 43.18 | 43.76 | 41.99 | 42.13 | 00:00:00 | | 2005-12-16 | 1,348,800 | 42.75 | 43.01 | 42.17 | 42.42 | 00:00:00 | | 2005-12-19 | 1,740,000 | 43.25 | 43.25 | 41.54 | 41.56 | 00:00:00 | | 2005-12-20 | 1,583,200 | 42.00 | 42.18 | 41.23 | 41.58 | 00:00:00 | | 2005-12-21 | 1,118,700 | 41.63 | 41.91 | 41.13 | 41.53 | 00:00:00 | | 2005-12-22 | 1,534,200 | 41.56 | 41.90 | 41.40 | 41.50 | 00:00:00 | | 2005-12-23 | 1,417,900 | 41.75 | 41.81 | 40.69 | 40.75 | 00:00:00 | | 2005-12-27 | 1,345,200 | 40.76 | 41.21 | 40.70 | 41.00 | 00:00:00 | | 2005-12-28 | 1,845,400 | 41.01 | 41.02 | 39.82 | 39.92 | 00:00:00 | | 2005-12-29 | 1,595,400 | 39.92 | 40.48 | 39.38 | 39.92 | 00:00:00 | | 2005-12-30 | 1,687,700 | 39.77 | 39.80 | 38.97 | 39.36 | 00:00:00 | | 2006-01-03 | 3,434,500 | 39.50 | 41.46 | 39.50 | 41.24 | 00:00:00 | | 2006-01-04 | 1,988,500 | 41.24 | 41.43 | 40.53 | 40.89 | 00:00:00 | | 2006-01-05 | 1,594,000 | 40.67 | 42.29 | 40.67 | 41.82 | 00:00:00 | | 2006-01-06 | 1,996,800 | 41.35 | 41.82 | 40.80 | 41.62 | 00:00:00 | | 2006-01-09 | 3,204,000 | 41.62 | 44.20 | 41.61 | 44.08 | 00:00:00 | | 2006-01-10 | 2,085,100 | 44.33 | 44.48 | 43.75 | 43.81 | 00:00:00 | | 2006-01-11 | 1,836,500 | 43.71 | 44.70 | 43.23 | 44.65 | 00:00:00 | | 2006-01-12 | 1,905,400 | 44.49 | 44.49 | 42.78 | 42.85 | 00:00:00 | | 2006-01-13 | 2,558,500 | 42.50 | 43.30 | 42.00 | 42.48 | 00:00:00 | | 2006-01-17 | 2,170,800 | 42.20 | 42.32 | 41.52 | 41.74 | 00:00:00 | | 2006-01-18 | 2,454,000 | 41.74 | 42.11 | 41.06 | 41.48 | 00:00:00 | | 2006-01-19 | 1,953,600 | 41.48 | 41.60 | 40.50 | 40.78 | 00:00:00 | | 2006-01-20 | 3,047,800 | 41.14 | 41.22 | 40.06 | 40.29 | 00:00:00 | | 2006-01-23 | 2,866,700 | 40.02 | 40.26 | 39.35 | 40.01 | 00:00:00 | | 2006-01-24 | 2,212,100 | 40.10 | 40.63 | 39.79 | 39.98 | 00:00:00 | | 2006-01-25 | 2,954,600 | 39.98 | 40.03 | 38.71 | 39.28 | 00:00:00 | | 2006-01-26 | 2,725,900 | 39.38 | 39.80 | 38.71 | 38.81 | 00:00:00 | | 2006-01-27 | 2,473,200 | 39.00 | 40.24 | 38.91 | 39.74 | 00:00:00 | | 2006-01-30 | 1,464,500 | 39.57 | 40.31 | 39.38 | 39.79 | 00:00:00 | | 2006-01-31 | 2,746,500 | 39.79 | 40.14 | 39.16 | 39.90 | 00:00:00 | | 2006-02-01 | 2,775,600 | 39.70 | 39.77 | 38.28 | 38.86 | 00:00:00 | | 2006-02-02 | 5,127,600 | 39.25 | 39.93 | 37.32 | 37.51 | 00:00:00 | | 2006-02-03 | 5,655,100 | 37.51 | 38.80 | 36.80 | 38.36 | 00:00:00 | | 2006-02-06 | 3,831,200 | 38.40 | 38.42 | 37.60 | 37.94 | 00:00:00 | | 2006-02-07 | 5,807,700 | 37.64 | 37.68 | 36.84 | 37.07 | 00:00:00 | | 2006-02-08 | 4,218,000 | 37.08 | 38.36 | 36.44 | 38.25 | 00:00:00 | | 2006-02-09 | 2,935,700 | 38.37 | 38.51 | 37.90 | 38.06 | 00:00:00 | | 2006-02-10 | 2,041,600 | 38.06 | 38.06 | 37.19 | 37.61 | 00:00:00 | | 2006-02-13 | 2,298,100 | 37.55 | 37.74 | 37.20 | 37.50 | 00:00:00 | | 2006-02-14 | 2,776,500 | 37.50 | 38.55 | 36.83 | 38.50 | 00:00:00 | | 2006-02-15 | 2,828,200 | 38.50 | 39.16 | 38.20 | 38.59 | 00:00:00 | | 2006-02-16 | 4,149,300 | 39.05 | 39.50 | 38.15 | 38.37 | 00:00:00 | | 2006-02-17 | 2,076,400 | 38.40 | 38.59 | 37.74 | 37.84 | 00:00:00 | | 2006-02-21 | 4,136,800 | 38.13 | 39.10 | 37.30 | 38.73 | 00:00:00 | | 2006-02-22 | 4,378,800 | 38.72 | 40.95 | 38.63 | 40.72 | 00:00:00 | | 2006-02-23 | 2,348,300 | 40.50 | 40.83 | 40.09 | 40.09 | 00:00:00 | | 2006-02-24 | 1,932,300 | 39.97 | 40.18 | 39.66 | 40.02 | 00:00:00 | | 2006-02-27 | 2,114,600 | 40.01 | 40.02 | 39.23 | 39.38 | 00:00:00 | | 2006-02-28 | 2,123,700 | 39.38 | 39.51 | 38.39 | 38.41 | 00:00:00 | | 2006-03-01 | 2,065,200 | 38.41 | 38.80 | 38.16 | 38.72 | 00:00:00 | | 2006-03-02 | 1,668,100 | 38.33 | 39.19 | 38.13 | 38.82 | 00:00:00 | | 2006-03-03 | 1,982,700 | 38.32 | 38.62 | 38.05 | 38.50 | 00:00:00 | | 2006-03-06 | 2,784,200 | 38.20 | 38.71 | 38.20 | 38.49 | 00:00:00 | | 2006-03-07 | 3,127,000 | 38.05 | 38.24 | 36.95 | 37.41 | 00:00:00 | | 2006-03-08 | 2,684,000 | 37.41 | 37.41 | 36.88 | 37.18 | 00:00:00 | | 2006-03-09 | 2,466,800 | 37.18 | 37.39 | 36.01 | 36.04 | 00:00:00 | | 2006-03-10 | 2,241,200 | 36.06 | 36.98 | 36.05 | 36.61 | 00:00:00 | | 2006-03-13 | 1,415,400 | 36.66 | 37.11 | 36.63 | 36.63 | 00:00:00 | | 2006-03-14 | 4,103,200 | 36.28 | 38.20 | 36.24 | 38.05 | 00:00:00 | | 2006-03-15 | 2,639,200 | 38.05 | 38.25 | 37.42 | 37.87 | 00:00:00 | | 2006-03-16 | 2,137,400 | 38.30 | 39.23 | 38.00 | 38.95 | 00:00:00 | | 2006-03-17 | 2,264,700 | 39.40 | 39.97 | 39.27 | 39.69 | 00:00:00 | | 2006-03-20 | 2,350,100 | 39.69 | 39.77 | 38.85 | 39.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
