|
 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 | | 2006-03-20 | 2,350,100 | 39.69 | 39.77 | 38.85 | 39.11 | 00:00:00 | | 2006-03-21 | 3,349,100 | 39.10 | 39.11 | 37.67 | 37.71 | 00:00:00 | | 2006-03-22 | 2,152,700 | 37.75 | 38.25 | 37.71 | 37.80 | 00:00:00 | | 2006-03-23 | 3,284,700 | 37.98 | 39.57 | 37.84 | 39.43 | 00:00:00 | | 2006-03-24 | 2,713,100 | 40.22 | 40.25 | 38.64 | 40.16 | 00:00:00 | | 2006-03-27 | 1,918,000 | 40.27 | 40.72 | 40.17 | 40.40 | 00:00:00 | | 2006-03-28 | 2,308,900 | 40.41 | 40.70 | 39.00 | 39.19 | 00:00:00 | | 2006-03-29 | 1,713,300 | 39.48 | 40.10 | 38.94 | 39.79 | 00:00:00 | | 2006-03-30 | 1,888,300 | 39.61 | 39.88 | 38.39 | 38.81 | 00:00:00 | | 2006-03-31 | 1,571,800 | 38.75 | 38.88 | 38.21 | 38.42 | 00:00:00 | | 2006-04-03 | 1,611,400 | 38.43 | 38.46 | 37.96 | 38.05 | 00:00:00 | | 2006-04-04 | 1,429,700 | 38.13 | 38.55 | 37.83 | 38.43 | 00:00:00 | | 2006-04-05 | 2,357,600 | 38.55 | 40.73 | 38.55 | 40.70 | 00:00:00 | | 2006-04-06 | 2,238,700 | 40.48 | 40.69 | 39.89 | 40.26 | 00:00:00 | | 2006-04-07 | 2,620,600 | 40.27 | 41.13 | 40.04 | 40.81 | 00:00:00 | | 2006-04-10 | 2,152,200 | 41.00 | 41.20 | 40.61 | 40.87 | 00:00:00 | | 2006-04-11 | 2,325,200 | 41.24 | 41.48 | 40.21 | 40.51 | 00:00:00 | | 2006-04-12 | 2,733,500 | 40.50 | 40.51 | 39.38 | 39.69 | 00:00:00 | | 2006-04-13 | 1,965,600 | 39.52 | 39.61 | 39.06 | 39.50 | 00:00:00 | | 2006-04-17 | 2,279,500 | 39.55 | 39.80 | 38.66 | 38.68 | 00:00:00 | | 2006-04-18 | 5,488,200 | 38.68 | 41.36 | 37.78 | 41.35 | 00:00:00 | | 2006-04-19 | 2,532,100 | 40.95 | 41.00 | 39.67 | 39.98 | 00:00:00 | | 2006-04-20 | 2,672,300 | 39.10 | 40.01 | 39.03 | 39.88 | 00:00:00 | | 2006-04-21 | 1,673,600 | 40.35 | 40.35 | 39.48 | 39.81 | 00:00:00 | | 2006-04-24 | 1,457,500 | 39.81 | 39.89 | 39.11 | 39.34 | 00:00:00 | | 2006-04-25 | 3,240,700 | 39.34 | 39.34 | 37.65 | 37.90 | 00:00:00 | | 2006-04-26 | 3,589,900 | 38.00 | 40.05 | 38.00 | 39.04 | 00:00:00 | | 2006-04-27 | 5,277,700 | 38.15 | 38.18 | 35.96 | 37.89 | 00:00:00 | | 2006-04-28 | 2,703,400 | 37.64 | 38.33 | 37.15 | 37.35 | 00:00:00 | | 2006-05-01 | 3,119,200 | 37.36 | 37.74 | 36.31 | 36.60 | 00:00:00 | | 2006-05-02 | 4,345,400 | 36.45 | 36.60 | 35.36 | 35.75 | 00:00:00 | | 2006-05-03 | 4,773,200 | 35.50 | 36.16 | 35.29 | 35.75 | 00:00:00 | | 2006-05-04 | 1,773,000 | 35.71 | 36.07 | 35.42 | 35.46 | 00:00:00 | | 2006-05-05 | 4,182,200 | 35.78 | 37.49 | 35.71 | 37.05 | 00:00:00 | | 2006-05-08 | 2,844,600 | 36.15 | 37.21 | 36.15 | 36.58 | 00:00:00 | | 2006-05-09 | 1,720,700 | 36.67 | 36.71 | 35.84 | 36.10 | 00:00:00 | | 2006-05-10 | 2,150,500 | 36.30 | 37.06 | 36.20 | 36.58 | 00:00:00 | | 2006-05-11 | 3,418,800 | 36.43 | 36.44 | 34.97 | 34.99 | 00:00:00 | | 2006-05-12 | 4,078,300 | 34.99 | 35.06 | 34.18 | 34.42 | 00:00:00 | | 2006-05-15 | 3,333,800 | 34.12 | 34.58 | 32.91 | 33.44 | 00:00:00 | | 2006-05-16 | 3,919,200 | 33.35 | 33.85 | 32.32 | 32.66 | 00:00:00 | | 2006-05-17 | 4,274,900 | 32.25 | 33.01 | 31.75 | 32.42 | 00:00:00 | | 2006-05-18 | 4,631,200 | 32.59 | 33.93 | 32.59 | 33.00 | 00:00:00 | | 2006-05-19 | 3,257,700 | 33.00 | 33.24 | 32.53 | 32.86 | 00:00:00 | | 2006-05-22 | 3,252,800 | 32.43 | 32.99 | 31.99 | 32.74 | 00:00:00 | | 2006-05-23 | 3,402,500 | 33.05 | 34.18 | 32.94 | 32.94 | 00:00:00 | | 2006-05-24 | 4,252,100 | 32.80 | 33.77 | 32.57 | 33.29 | 00:00:00 | | 2006-05-25 | 2,441,800 | 33.58 | 33.69 | 32.89 | 33.42 | 00:00:00 | | 2006-05-26 | 1,953,000 | 33.47 | 33.80 | 33.32 | 33.63 | 00:00:00 | | 2006-05-30 | 1,721,400 | 33.40 | 33.41 | 32.60 | 32.66 | 00:00:00 | | 2006-05-31 | 2,669,100 | 32.72 | 32.80 | 32.27 | 32.47 | 00:00:00 | | 2006-06-01 | 2,146,500 | 32.47 | 33.17 | 32.12 | 33.03 | 00:00:00 | | 2006-06-02 | 6,430,400 | 32.74 | 33.13 | 31.33 | 31.33 | 00:00:00 | | 2006-06-05 | 5,897,200 | 30.60 | 30.85 | 29.74 | 29.75 | 00:00:00 | | 2006-06-06 | 8,551,700 | 29.15 | 29.50 | 27.50 | 28.11 | 00:00:00 | | 2006-06-07 | 5,072,600 | 28.60 | 29.00 | 27.99 | 28.08 | 00:00:00 | | 2006-06-08 | 4,379,900 | 28.09 | 28.19 | 26.96 | 27.72 | 00:00:00 | | 2006-06-09 | 3,176,600 | 27.99 | 28.50 | 27.81 | 28.27 | 00:00:00 | | 2006-06-12 | 2,679,700 | 28.27 | 28.30 | 27.30 | 27.38 | 00:00:00 | | 2006-06-13 | 3,989,200 | 26.97 | 27.61 | 26.49 | 26.56 | 00:00:00 | | 2006-06-14 | 3,335,900 | 26.62 | 27.24 | 26.50 | 27.17 | 00:00:00 | | 2006-06-15 | 3,911,800 | 27.13 | 28.57 | 26.90 | 28.31 | 00:00:00 | | 2006-06-16 | 2,560,800 | 28.31 | 28.80 | 27.66 | 27.96 | 00:00:00 | | 2006-06-19 | 3,080,600 | 28.05 | 28.34 | 27.39 | 27.77 | 00:00:00 | | 2006-06-20 | 2,423,800 | 28.00 | 28.15 | 27.18 | 27.23 | 00:00:00 | | 2006-06-21 | 3,686,200 | 27.40 | 28.77 | 27.20 | 28.70 | 00:00:00 | | 2006-06-22 | 3,231,800 | 28.40 | 28.65 | 27.94 | 28.45 | 00:00:00 | | 2006-06-23 | 1,878,000 | 28.28 | 28.99 | 28.13 | 28.66 | 00:00:00 | | 2006-06-26 | 2,742,600 | 28.90 | 29.62 | 28.47 | 29.15 | 00:00:00 | | 2006-06-27 | 3,797,700 | 29.35 | 29.39 | 28.23 | 28.50 | 00:00:00 | | 2006-06-28 | 2,512,500 | 28.51 | 28.61 | 28.02 | 28.43 | 00:00:00 | | 2006-06-29 | 2,766,000 | 28.50 | 29.35 | 27.94 | 29.31 | 00:00:00 | | 2006-06-30 | 2,245,100 | 29.31 | 29.34 | 28.64 | 28.79 | 00:00:00 | | 2006-07-03 | 961,700 | 28.79 | 28.90 | 28.30 | 28.74 | 00:00:00 | | 2006-07-05 | 3,140,900 | 28.60 | 28.73 | 28.16 | 28.67 | 00:00:00 | | 2006-07-06 | 1,845,200 | 28.48 | 29.36 | 28.48 | 29.03 | 00:00:00 | | 2006-07-07 | 2,789,100 | 28.98 | 29.81 | 28.90 | 28.98 | 00:00:00 | | 2006-07-10 | 1,446,900 | 28.84 | 29.39 | 28.79 | 29.15 | 00:00:00 | | 2006-07-11 | 2,072,000 | 28.93 | 29.20 | 28.74 | 29.16 | 00:00:00 | | 2006-07-12 | 2,495,000 | 29.11 | 29.70 | 28.43 | 28.52 | 00:00:00 | | 2006-07-13 | 2,631,400 | 28.27 | 28.83 | 27.99 | 28.04 | 00:00:00 | | 2006-07-14 | 5,092,200 | 27.70 | 27.71 | 26.44 | 27.05 | 00:00:00 | | 2006-07-17 | 4,538,400 | 27.05 | 27.41 | 26.88 | 27.05 | 00:00:00 | | 2006-07-18 | 3,921,000 | 27.05 | 27.31 | 26.31 | 27.05 | 00:00:00 | | 2006-07-19 | 3,518,100 | 27.30 | 28.48 | 27.17 | 28.13 | 00:00:00 | | 2006-07-20 | 3,407,300 | 28.06 | 28.25 | 26.84 | 26.84 | 00:00:00 | | 2006-07-21 | 3,655,700 | 26.90 | 27.10 | 26.02 | 27.00 | 00:00:00 | | 2006-07-24 | 3,844,200 | 27.01 | 28.71 | 27.00 | 28.71 | 00:00:00 | | 2006-07-25 | 5,753,200 | 28.71 | 30.60 | 28.59 | 29.96 | 00:00:00 | | 2006-07-26 | 3,503,500 | 29.96 | 30.27 | 29.15 | 30.05 | 00:00:00 | | 2006-07-27 | 4,282,000 | 29.75 | 30.78 | 28.84 | 29.16 | 00:00:00 | | 2006-07-28 | 3,993,000 | 29.40 | 29.90 | 29.30 | 29.33 | 00:00:00 | | 2006-07-31 | 3,297,700 | 29.30 | 29.30 | 28.47 | 28.50 | 00:00:00 | | 2006-08-01 | 4,460,800 | 28.51 | 28.75 | 27.55 | 28.59 | 00:00:00 | | 2006-08-02 | 2,775,800 | 28.80 | 29.01 | 28.24 | 28.65 | 00:00:00 | | 2006-08-03 | 4,440,300 | 28.10 | 30.44 | 28.08 | 30.20 | 00:00:00 | | 2006-08-04 | 4,655,700 | 30.75 | 31.94 | 29.92 | 30.39 | 00:00:00 | | 2006-08-07 | 2,525,800 | 30.39 | 31.44 | 29.98 | 31.09 | 00:00:00 | | 2006-08-08 | 4,143,000 | 31.10 | 31.65 | 29.75 | 30.00 | 00:00:00 | | 2006-08-09 | 5,477,000 | 30.00 | 30.00 | 28.36 | 28.88 | 00:00:00 | | 2006-08-10 | 2,396,900 | 28.88 | 29.15 | 28.54 | 28.77 | 00:00:00 | | 2006-08-11 | 2,444,700 | 28.57 | 28.73 | 27.84 | 27.95 | 00:00:00 | | 2006-08-14 | 1,798,400 | 28.20 | 28.47 | 27.41 | 27.53 | 00:00:00 | | 2006-08-15 | 2,871,300 | 28.48 | 28.50 | 27.58 | 28.33 | 00:00:00 | | 2006-08-16 | 3,511,500 | 28.42 | 29.86 | 28.41 | 29.75 | 00:00:00 | | 2006-08-17 | 3,661,400 | 29.75 | 30.99 | 29.46 | 30.22 | 00:00:00 | | 2006-08-18 | 2,257,000 | 30.22 | 30.44 | 29.28 | 29.89 | 00:00:00 | | 2006-08-21 | 1,732,900 | 29.65 | 29.66 | 28.67 | 28.97 | 00:00:00 | | 2006-08-22 | 1,892,300 | 29.02 | 29.69 | 28.86 | 29.11 | 00:00:00 | | 2006-08-23 | 2,408,800 | 29.00 | 29.06 | 28.04 | 28.09 | 00:00:00 | | 2006-08-24 | 3,359,200 | 28.22 | 29.33 | 27.92 | 29.25 | 00:00:00 | | 2006-08-25 | 1,934,200 | 28.85 | 29.33 | 28.50 | 28.84 | 00:00:00 | | 2006-08-28 | 1,795,200 | 29.00 | 29.55 | 28.80 | 29.30 | 00:00:00 | | 2006-08-29 | 2,749,700 | 29.15 | 29.75 | 28.43 | 29.67 | 00:00:00 | | 2006-08-30 | 1,699,400 | 29.85 | 29.85 | 29.05 | 29.25 | 00:00:00 | | 2006-08-31 | 2,222,200 | 29.22 | 30.04 | 28.88 | 29.67 | 00:00:00 | | 2006-09-01 | 1,660,500 | 29.82 | 30.11 | 29.39 | 29.73 | 00:00:00 | | 2006-09-05 | 2,168,400 | 29.74 | 29.74 | 28.80 | 28.98 | 00:00:00 | | 2006-09-06 | 3,318,000 | 28.98 | 29.10 | 27.93 | 28.01 | 00:00:00 | | 2006-09-07 | 5,524,000 | 27.69 | 29.60 | 27.19 | 28.81 | 00:00:00 | | 2006-09-08 | 3,313,300 | 28.48 | 29.25 | 28.30 | 29.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
