|
 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 | | 2007-03-05 | 3,621,300 | 29.25 | 29.31 | 28.35 | 28.40 | 00:00:00 | | 2007-03-06 | 2,950,600 | 28.86 | 29.13 | 28.46 | 28.75 | 00:00:00 | | 2007-03-07 | 2,701,800 | 29.00 | 29.25 | 28.50 | 28.57 | 00:00:00 | | 2007-03-08 | 2,108,200 | 28.73 | 29.35 | 28.71 | 28.98 | 00:00:00 | | 2007-03-09 | 2,534,700 | 28.94 | 29.13 | 28.25 | 28.76 | 00:00:00 | | 2007-03-12 | 4,726,000 | 28.61 | 28.62 | 27.14 | 27.38 | 00:00:00 | | 2007-03-13 | 6,344,500 | 27.07 | 27.17 | 25.51 | 25.99 | 00:00:00 | | 2007-03-14 | 5,199,900 | 26.36 | 26.81 | 25.66 | 26.52 | 00:00:00 | | 2007-03-15 | 2,677,300 | 26.60 | 27.08 | 26.39 | 26.63 | 00:00:00 | | 2007-03-16 | 2,943,900 | 26.79 | 27.10 | 26.15 | 26.31 | 00:00:00 | | 2007-03-19 | 2,527,600 | 26.56 | 26.90 | 26.27 | 26.43 | 00:00:00 | | 2007-03-20 | 3,263,900 | 26.57 | 26.94 | 26.05 | 26.62 | 00:00:00 | | 2007-03-21 | 3,543,700 | 26.66 | 27.84 | 26.55 | 27.75 | 00:00:00 | | 2007-03-22 | 3,353,600 | 28.20 | 28.29 | 27.10 | 27.49 | 00:00:00 | | 2007-03-23 | 2,892,300 | 27.52 | 28.27 | 27.28 | 27.56 | 00:00:00 | | 2007-03-26 | 3,399,800 | 27.50 | 27.67 | 26.65 | 27.25 | 00:00:00 | | 2007-03-27 | 3,462,900 | 27.00 | 27.03 | 26.46 | 26.79 | 00:00:00 | | 2007-03-28 | 4,053,000 | 26.38 | 26.38 | 25.69 | 26.03 | 00:00:00 | | 2007-03-29 | 4,112,400 | 26.36 | 26.49 | 26.11 | 26.44 | 00:00:00 | | 2007-03-30 | 3,106,000 | 26.44 | 26.77 | 26.30 | 26.46 | 00:00:00 | | 2007-04-02 | 2,876,400 | 26.60 | 26.70 | 26.22 | 26.33 | 00:00:00 | | 2007-04-03 | 2,397,800 | 26.49 | 27.20 | 26.35 | 26.75 | 00:00:00 | | 2007-04-04 | 3,582,800 | 26.78 | 26.79 | 26.33 | 26.53 | 00:00:00 | | 2007-04-05 | 2,158,000 | 26.46 | 27.09 | 26.33 | 26.95 | 00:00:00 | | 2007-04-09 | 2,768,200 | 26.96 | 27.25 | 26.55 | 26.90 | 00:00:00 | | 2007-04-10 | 2,904,900 | 26.70 | 26.93 | 26.09 | 26.25 | 00:00:00 | | 2007-04-11 | 3,544,200 | 26.17 | 26.18 | 25.34 | 25.57 | 00:00:00 | | 2007-04-12 | 3,467,900 | 25.57 | 26.26 | 25.16 | 26.22 | 00:00:00 | | 2007-04-13 | 2,564,800 | 26.16 | 26.29 | 25.61 | 25.76 | 00:00:00 | | 2007-04-16 | 3,273,300 | 25.99 | 26.20 | 25.76 | 26.10 | 00:00:00 | | 2007-04-17 | 2,935,500 | 26.50 | 26.80 | 26.40 | 26.68 | 00:00:00 | | 2007-04-18 | 5,230,100 | 26.68 | 28.09 | 26.18 | 27.95 | 00:00:00 | | 2007-04-19 | 3,871,800 | 27.62 | 28.46 | 27.31 | 27.68 | 00:00:00 | | 2007-04-20 | 4,006,200 | 28.25 | 28.53 | 28.07 | 28.40 | 00:00:00 | | 2007-04-23 | 2,505,100 | 28.40 | 28.62 | 27.70 | 27.96 | 00:00:00 | | 2007-04-24 | 2,130,500 | 28.06 | 28.17 | 27.21 | 27.82 | 00:00:00 | | 2007-04-25 | 2,425,700 | 28.16 | 28.19 | 27.38 | 27.90 | 00:00:00 | | 2007-04-26 | 5,178,000 | 27.90 | 29.18 | 27.80 | 28.82 | 00:00:00 | | 2007-04-27 | 4,014,700 | 28.77 | 28.89 | 27.82 | 27.96 | 00:00:00 | | 2007-04-30 | 3,542,600 | 27.97 | 28.03 | 26.80 | 26.90 | 00:00:00 | | 2007-05-01 | 3,425,600 | 26.91 | 27.23 | 26.39 | 27.00 | 00:00:00 | | 2007-05-02 | 2,687,500 | 27.06 | 27.43 | 26.80 | 26.91 | 00:00:00 | | 2007-05-03 | 2,407,500 | 27.03 | 27.59 | 26.89 | 26.96 | 00:00:00 | | 2007-05-04 | 2,388,500 | 26.97 | 27.12 | 26.18 | 26.37 | 00:00:00 | | 2007-05-07 | 3,365,000 | 26.57 | 26.70 | 25.94 | 26.05 | 00:00:00 | | 2007-05-08 | 2,484,500 | 25.92 | 26.23 | 25.52 | 26.15 | 00:00:00 | | 2007-05-09 | 2,397,700 | 25.95 | 26.23 | 25.54 | 26.06 | 00:00:00 | | 2007-05-10 | 3,727,800 | 25.78 | 25.94 | 25.28 | 25.61 | 00:00:00 | | 2007-05-11 | 1,941,100 | 25.93 | 26.34 | 25.59 | 25.89 | 00:00:00 | | 2007-05-14 | 1,710,500 | 25.80 | 26.02 | 25.48 | 25.57 | 00:00:00 | | 2007-05-15 | 2,017,200 | 25.56 | 25.77 | 25.24 | 25.51 | 00:00:00 | | 2007-05-16 | 1,728,400 | 25.55 | 25.84 | 25.34 | 25.71 | 00:00:00 | | 2007-05-17 | 2,253,300 | 25.58 | 26.23 | 25.53 | 26.10 | 00:00:00 | | 2007-05-18 | 1,514,700 | 26.21 | 26.29 | 25.83 | 26.04 | 00:00:00 | | 2007-05-21 | 2,293,300 | 26.05 | 26.88 | 25.98 | 26.57 | 00:00:00 | | 2007-05-22 | 3,205,400 | 26.74 | 27.75 | 26.53 | 27.50 | 00:00:00 | | 2007-05-23 | 3,871,400 | 27.86 | 28.43 | 27.08 | 27.18 | 00:00:00 | | 2007-05-24 | 5,154,700 | 27.23 | 28.60 | 26.90 | 27.56 | 00:00:00 | | 2007-05-25 | 2,541,500 | 27.78 | 28.00 | 27.02 | 27.48 | 00:00:00 | | 2007-05-29 | 2,079,100 | 27.89 | 27.89 | 27.19 | 27.45 | 00:00:00 | | 2007-05-30 | 1,860,400 | 27.23 | 27.57 | 27.11 | 27.43 | 00:00:00 | | 2007-05-31 | 2,526,600 | 27.76 | 27.90 | 26.93 | 27.29 | 00:00:00 | | 2007-06-01 | 3,447,200 | 27.35 | 27.63 | 26.87 | 27.05 | 00:00:00 | | 2007-06-04 | 2,832,000 | 27.00 | 27.68 | 26.91 | 27.61 | 00:00:00 | | 2007-06-05 | 2,280,300 | 27.55 | 29.40 | 27.01 | 27.12 | 00:00:00 | | 2007-06-06 | 1,996,600 | 27.01 | 27.01 | 26.29 | 26.37 | 00:00:00 | | 2007-06-07 | 4,584,100 | 26.37 | 26.37 | 24.97 | 25.04 | 00:00:00 | | 2007-06-08 | 3,895,400 | 25.05 | 25.91 | 24.81 | 25.85 | 00:00:00 | | 2007-06-11 | 2,573,700 | 25.73 | 25.73 | 25.00 | 25.39 | 00:00:00 | | 2007-06-12 | 4,820,500 | 25.10 | 25.14 | 24.50 | 24.65 | 00:00:00 | | 2007-06-13 | 2,789,800 | 24.92 | 25.11 | 24.53 | 24.95 | 00:00:00 | | 2007-06-14 | 2,611,800 | 25.00 | 25.16 | 24.67 | 24.81 | 00:00:00 | | 2007-06-15 | 2,497,700 | 25.18 | 25.39 | 24.79 | 24.89 | 00:00:00 | | 2007-06-18 | 2,773,700 | 24.89 | 25.03 | 24.67 | 24.80 | 00:00:00 | | 2007-06-19 | 2,580,800 | 24.81 | 25.02 | 24.64 | 24.79 | 00:00:00 | | 2007-06-20 | 3,191,800 | 24.79 | 25.00 | 24.50 | 24.50 | 00:00:00 | | 2007-06-21 | 3,512,100 | 24.55 | 24.60 | 23.92 | 24.36 | 00:00:00 | | 2007-06-22 | 4,100,900 | 24.09 | 24.24 | 23.71 | 23.80 | 00:00:00 | | 2007-06-25 | 3,266,100 | 23.85 | 23.87 | 23.18 | 23.28 | 00:00:00 | | 2007-06-26 | 4,948,900 | 23.25 | 23.26 | 22.47 | 22.56 | 00:00:00 | | 2007-06-27 | 3,934,100 | 22.50 | 23.09 | 22.26 | 23.00 | 00:00:00 | | 2007-06-28 | 3,054,400 | 23.01 | 23.01 | 22.55 | 22.66 | 00:00:00 | | 2007-06-29 | 3,553,300 | 22.81 | 23.00 | 22.34 | 22.45 | 00:00:00 | | 2007-07-02 | 4,003,900 | 22.45 | 22.65 | 22.06 | 22.61 | 00:00:00 | | 2007-07-03 | 2,088,400 | 22.65 | 22.83 | 22.30 | 22.37 | 00:00:00 | | 2007-07-05 | 3,394,300 | 22.42 | 22.63 | 22.04 | 22.14 | 00:00:00 | | 2007-07-06 | 3,750,600 | 22.04 | 22.87 | 21.99 | 22.72 | 00:00:00 | | 2007-07-09 | 3,499,100 | 22.63 | 22.83 | 22.30 | 22.42 | 00:00:00 | | 2007-07-10 | 3,910,100 | 22.20 | 22.27 | 21.68 | 21.72 | 00:00:00 | | 2007-07-11 | 3,734,400 | 21.65 | 21.82 | 21.35 | 21.78 | 00:00:00 | | 2007-07-12 | 3,216,500 | 21.87 | 22.48 | 21.78 | 22.48 | 00:00:00 | | 2007-07-13 | 5,810,100 | 22.56 | 23.73 | 22.52 | 23.31 | 00:00:00 | | 2007-07-16 | 3,131,700 | 23.10 | 23.39 | 22.93 | 23.06 | 00:00:00 | | 2007-07-17 | 2,432,200 | 22.96 | 23.21 | 22.63 | 22.71 | 00:00:00 | | 2007-07-18 | 5,557,000 | 21.49 | 22.47 | 21.49 | 22.19 | 00:00:00 | | 2007-07-19 | 2,675,700 | 22.21 | 22.73 | 22.21 | 22.40 | 00:00:00 | | 2007-07-20 | 4,745,700 | 22.34 | 22.35 | 21.52 | 22.04 | 00:00:00 | | 2007-07-23 | 4,024,600 | 22.02 | 22.05 | 21.17 | 21.24 | 00:00:00 | | 2007-07-24 | 6,008,400 | 21.04 | 21.13 | 20.27 | 20.46 | 00:00:00 | | 2007-07-25 | 5,690,500 | 20.75 | 21.21 | 20.11 | 20.67 | 00:00:00 | | 2007-07-26 | 7,503,300 | 20.27 | 20.35 | 19.35 | 20.04 | 00:00:00 | | 2007-07-27 | 6,720,400 | 20.04 | 20.35 | 19.44 | 19.60 | 00:00:00 | | 2007-07-30 | 7,947,500 | 19.60 | 19.87 | 19.27 | 19.62 | 00:00:00 | | 2007-07-31 | 6,351,200 | 19.61 | 20.09 | 19.29 | 19.34 | 00:00:00 | | 2007-08-01 | 11,091,800 | 19.30 | 19.52 | 17.37 | 19.29 | 00:00:00 | | 2007-08-02 | 7,658,400 | 18.98 | 20.28 | 18.98 | 19.99 | 00:00:00 | | 2007-08-03 | 5,926,500 | 19.85 | 20.00 | 18.59 | 18.59 | 00:00:00 | | 2007-08-06 | 7,264,300 | 18.50 | 18.94 | 17.47 | 18.94 | 00:00:00 | | 2007-08-07 | 11,112,900 | 18.91 | 20.61 | 18.44 | 20.38 | 00:00:00 | | 2007-08-08 | 12,674,900 | 21.06 | 24.25 | 20.80 | 21.85 | 00:00:00 | | 2007-08-09 | 10,441,200 | 20.87 | 22.64 | 20.45 | 21.49 | 00:00:00 | | 2007-08-10 | 8,011,900 | 20.00 | 21.35 | 20.00 | 20.31 | 00:00:00 | | 2007-08-13 | 5,289,900 | 20.59 | 20.75 | 18.62 | 18.85 | 00:00:00 | | 2007-08-14 | 7,769,500 | 18.85 | 19.03 | 17.16 | 17.42 | 00:00:00 | | 2007-08-15 | 8,890,900 | 17.00 | 17.76 | 16.85 | 16.90 | 00:00:00 | | 2007-08-16 | 15,818,300 | 16.25 | 18.54 | 15.46 | 17.14 | 00:00:00 | | 2007-08-17 | 6,607,400 | 18.36 | 18.70 | 16.83 | 17.46 | 00:00:00 | | 2007-08-20 | 4,076,000 | 17.32 | 17.68 | 16.84 | 17.38 | 00:00:00 | | 2007-08-21 | 4,402,100 | 17.24 | 17.60 | 16.59 | 17.29 | 00:00:00 | | 2007-08-22 | 3,711,400 | 17.70 | 17.99 | 17.16 | 17.49 | 00:00:00 | | 2007-08-23 | 6,153,100 | 17.79 | 18.63 | 17.29 | 17.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
