|
 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 | | 2007-08-23 | 6,153,100 | 17.79 | 18.63 | 17.29 | 17.59 | 00:00:00 | | 2007-08-24 | 2,693,100 | 17.62 | 17.78 | 17.24 | 17.53 | 00:00:00 | | 2007-08-27 | 2,073,100 | 17.41 | 17.66 | 16.70 | 16.70 | 00:00:00 | | 2007-08-28 | 4,851,600 | 16.91 | 16.91 | 15.91 | 15.99 | 00:00:00 | | 2007-08-29 | 3,956,000 | 16.20 | 16.64 | 15.95 | 16.57 | 00:00:00 | | 2007-08-30 | 2,702,900 | 16.25 | 16.61 | 16.07 | 16.25 | 00:00:00 | | 2007-08-31 | 4,135,100 | 16.78 | 17.18 | 16.17 | 16.64 | 00:00:00 | | 2007-09-04 | 3,072,100 | 16.64 | 17.10 | 16.35 | 16.95 | 00:00:00 | | 2007-09-05 | 3,324,900 | 16.62 | 16.71 | 16.14 | 16.36 | 00:00:00 | | 2007-09-06 | 3,257,500 | 16.36 | 16.49 | 15.82 | 16.08 | 00:00:00 | | 2007-09-07 | 3,964,000 | 15.67 | 15.75 | 15.27 | 15.50 | 00:00:00 | | 2007-09-10 | 3,205,100 | 15.71 | 15.71 | 14.89 | 15.04 | 00:00:00 | | 2007-09-11 | 3,331,200 | 15.00 | 15.28 | 14.97 | 15.22 | 00:00:00 | | 2007-09-12 | 2,460,300 | 15.13 | 15.44 | 15.02 | 15.17 | 00:00:00 | | 2007-09-13 | 4,010,900 | 15.32 | 15.77 | 15.10 | 15.52 | 00:00:00 | | 2007-09-14 | 4,054,100 | 15.61 | 16.07 | 15.28 | 16.04 | 00:00:00 | | 2007-09-17 | 3,083,000 | 15.91 | 16.23 | 15.73 | 16.09 | 00:00:00 | | 2007-09-18 | 6,628,000 | 16.30 | 17.18 | 16.05 | 17.10 | 00:00:00 | | 2007-09-19 | 7,808,900 | 17.37 | 18.49 | 16.85 | 17.26 | 00:00:00 | | 2007-09-20 | 3,580,100 | 17.20 | 17.25 | 15.99 | 16.11 | 00:00:00 | | 2007-09-21 | 3,998,400 | 16.42 | 16.66 | 15.74 | 16.16 | 00:00:00 | | 2007-09-24 | 4,434,400 | 16.10 | 16.16 | 15.01 | 15.10 | 00:00:00 | | 2007-09-25 | 6,111,700 | 14.38 | 15.15 | 14.32 | 14.64 | 00:00:00 | | 2007-09-26 | 9,073,500 | 14.62 | 14.76 | 13.40 | 13.47 | 00:00:00 | | 2007-09-27 | 7,266,200 | 13.63 | 13.98 | 12.88 | 13.66 | 00:00:00 | | 2007-09-28 | 4,919,800 | 13.49 | 13.80 | 13.26 | 13.61 | 00:00:00 | | 2007-10-01 | 8,444,000 | 13.90 | 15.01 | 13.80 | 14.79 | 00:00:00 | | 2007-10-02 | 11,333,000 | 15.21 | 16.99 | 15.04 | 15.50 | 00:00:00 | | 2007-10-03 | 8,523,600 | 15.46 | 16.93 | 15.43 | 15.96 | 00:00:00 | | 2007-10-04 | 5,837,300 | 16.27 | 16.27 | 14.90 | 15.42 | 00:00:00 | | 2007-10-05 | 4,874,000 | 15.24 | 15.86 | 15.11 | 15.43 | 00:00:00 | | 2007-10-08 | 3,388,600 | 15.23 | 15.43 | 14.73 | 14.84 | 00:00:00 | | 2007-10-09 | 7,666,200 | 14.89 | 15.04 | 14.46 | 14.98 | 00:00:00 | | 2007-10-10 | 4,425,600 | 14.94 | 15.53 | 14.84 | 15.36 | 00:00:00 | | 2007-10-11 | 4,578,100 | 15.74 | 16.08 | 15.35 | 15.54 | 00:00:00 | | 2007-10-12 | 3,747,000 | 15.57 | 15.57 | 15.06 | 15.16 | 00:00:00 | | 2007-10-15 | 4,251,900 | 15.20 | 15.28 | 14.31 | 14.43 | 00:00:00 | | 2007-10-16 | 5,701,700 | 14.15 | 14.24 | 14.00 | 14.15 | 00:00:00 | | 2007-10-17 | 5,027,400 | 14.23 | 14.62 | 13.54 | 13.74 | 00:00:00 | | 2007-10-18 | 7,177,200 | 13.60 | 14.09 | 13.34 | 13.83 | 00:00:00 | | 2007-10-19 | 6,983,800 | 13.67 | 14.05 | 13.53 | 13.67 | 00:00:00 | | 2007-10-22 | 8,824,800 | 13.41 | 14.99 | 13.32 | 14.86 | 00:00:00 | | 2007-10-23 | 6,175,100 | 15.20 | 15.35 | 14.51 | 14.84 | 00:00:00 | | 2007-10-24 | 6,914,100 | 14.84 | 14.99 | 14.27 | 14.99 | 00:00:00 | | 2007-10-25 | 8,061,200 | 14.80 | 15.50 | 14.30 | 14.53 | 00:00:00 | | 2007-10-26 | 6,703,400 | 14.79 | 15.40 | 14.72 | 15.30 | 00:00:00 | | 2007-10-29 | 8,810,300 | 15.47 | 15.48 | 14.85 | 15.17 | 00:00:00 | | 2007-10-30 | 3,171,100 | 15.10 | 15.43 | 14.80 | 15.28 | 00:00:00 | | 2007-10-31 | 6,365,400 | 15.29 | 15.69 | 14.77 | 14.84 | 00:00:00 | | 2007-11-01 | 6,149,400 | 14.36 | 14.43 | 14.05 | 14.23 | 00:00:00 | | 2007-11-02 | 7,124,800 | 14.23 | 14.36 | 13.42 | 13.59 | 00:00:00 | | 2007-11-05 | 6,599,200 | 13.04 | 13.68 | 12.98 | 13.03 | 00:00:00 | | 2007-11-06 | 4,138,900 | 13.08 | 13.44 | 12.80 | 13.38 | 00:00:00 | | 2007-11-07 | 3,932,400 | 13.10 | 13.32 | 12.81 | 12.81 | 00:00:00 | | 2007-11-08 | 5,211,600 | 12.81 | 12.98 | 12.15 | 12.63 | 00:00:00 | | 2007-11-09 | 4,669,800 | 12.26 | 13.22 | 12.25 | 12.92 | 00:00:00 | | 2007-11-12 | 4,123,300 | 12.70 | 13.60 | 12.70 | 12.97 | 00:00:00 | | 2007-11-13 | 5,024,200 | 13.12 | 13.71 | 13.10 | 13.68 | 00:00:00 | | 2007-11-14 | 5,772,300 | 13.79 | 14.38 | 13.38 | 13.45 | 00:00:00 | | 2007-11-15 | 2,796,500 | 13.42 | 13.66 | 13.05 | 13.15 | 00:00:00 | | 2007-11-16 | 3,344,600 | 13.21 | 13.32 | 12.61 | 12.84 | 00:00:00 | | 2007-11-19 | 5,551,700 | 12.79 | 12.79 | 11.76 | 11.80 | 00:00:00 | | 2007-11-20 | 17,818,500 | 12.04 | 12.36 | 10.01 | 10.60 | 00:00:00 | | 2007-11-21 | 16,792,700 | 10.49 | 10.49 | 9.00 | 9.25 | 00:00:00 | | 2007-11-23 | 3,714,800 | 9.45 | 9.71 | 9.41 | 9.63 | 00:00:00 | | 2007-11-26 | 11,400,300 | 9.65 | 9.65 | 9.13 | 9.16 | 00:00:00 | | 2007-11-27 | 17,059,100 | 9.70 | 9.71 | 8.78 | 9.08 | 00:00:00 | | 2007-11-28 | 9,129,700 | 9.43 | 9.67 | 9.23 | 9.53 | 00:00:00 | | 2007-11-29 | 5,567,600 | 9.52 | 9.69 | 9.25 | 9.44 | 00:00:00 | | 2007-11-30 | 12,670,400 | 9.84 | 10.39 | 9.84 | 10.22 | 00:00:00 | | 2007-12-03 | 8,598,200 | 10.33 | 10.40 | 9.79 | 10.06 | 00:00:00 | | 2007-12-04 | 7,164,700 | 9.98 | 10.38 | 9.79 | 9.85 | 00:00:00 | | 2007-12-05 | 5,402,500 | 10.07 | 10.27 | 9.99 | 10.21 | 00:00:00 | | 2007-12-06 | 15,372,600 | 10.36 | 11.71 | 10.15 | 11.51 | 00:00:00 | | 2007-12-07 | 10,849,300 | 11.51 | 11.97 | 11.26 | 11.52 | 00:00:00 | | 2007-12-10 | 6,765,300 | 11.58 | 12.34 | 11.31 | 12.21 | 00:00:00 | | 2007-12-11 | 10,514,300 | 12.27 | 12.68 | 10.67 | 10.73 | 00:00:00 | | 2007-12-12 | 7,246,700 | 11.33 | 11.75 | 10.76 | 11.11 | 00:00:00 | | 2007-12-13 | 7,330,200 | 11.05 | 11.16 | 10.60 | 10.91 | 00:00:00 | | 2007-12-14 | 6,939,500 | 10.72 | 10.75 | 10.22 | 10.37 | 00:00:00 | | 2007-12-17 | 7,405,500 | 10.30 | 10.78 | 10.06 | 10.11 | 00:00:00 | | 2007-12-18 | 9,290,600 | 10.20 | 10.45 | 10.06 | 10.23 | 00:00:00 | | 2007-12-19 | 4,895,900 | 9.97 | 10.27 | 9.96 | 10.18 | 00:00:00 | | 2007-12-20 | 6,812,700 | 10.21 | 10.30 | 9.95 | 10.17 | 00:00:00 | | 2007-12-21 | 9,285,100 | 10.33 | 10.34 | 9.94 | 10.26 | 00:00:00 | | 2007-12-24 | 2,010,300 | 10.25 | 10.48 | 10.14 | 10.44 | 00:00:00 | | 2007-12-26 | 3,654,100 | 10.55 | 10.69 | 10.22 | 10.63 | 00:00:00 | | 2007-12-27 | 4,847,500 | 10.41 | 10.87 | 10.40 | 10.70 | 00:00:00 | | 2007-12-28 | 3,475,700 | 10.75 | 10.79 | 10.17 | 10.32 | 00:00:00 | | 2007-12-31 | 4,821,100 | 10.27 | 10.96 | 10.12 | 10.54 | 00:00:00 | | 2008-01-02 | 4,729,800 | 10.50 | 10.71 | 10.31 | 10.42 | 00:00:00 | | 2008-01-03 | 5,480,500 | 10.36 | 10.44 | 9.66 | 9.78 | 00:00:00 | | 2008-01-04 | 8,200,600 | 9.60 | 9.60 | 9.01 | 9.14 | 00:00:00 | | 2008-01-07 | 8,618,100 | 9.14 | 9.40 | 8.95 | 9.05 | 00:00:00 | | 2008-01-08 | 8,963,200 | 8.95 | 9.46 | 8.62 | 8.66 | 00:00:00 | | 2008-01-09 | 7,622,600 | 8.65 | 8.79 | 8.20 | 8.78 | 00:00:00 | | 2008-01-10 | 10,067,400 | 8.85 | 9.59 | 8.48 | 9.29 | 00:00:00 | | 2008-01-11 | 8,702,400 | 9.22 | 9.53 | 8.85 | 9.14 | 00:00:00 | | 2008-01-14 | 7,650,400 | 9.23 | 9.53 | 8.99 | 9.44 | 00:00:00 | | 2008-01-15 | 9,019,100 | 9.30 | 9.36 | 8.67 | 8.80 | 00:00:00 | | 2008-01-16 | 12,142,600 | 8.51 | 9.84 | 8.51 | 9.43 | 00:00:00 | | 2008-01-17 | 10,828,100 | 9.45 | 9.95 | 9.26 | 9.70 | 00:00:00 | | 2008-01-18 | 11,513,400 | 9.75 | 10.21 | 9.70 | 10.00 | 00:00:00 | | 2008-01-22 | 9,794,000 | 9.33 | 10.88 | 9.33 | 10.74 | 00:00:00 | | 2008-01-23 | 19,693,700 | 10.48 | 13.15 | 10.25 | 13.11 | 00:00:00 | | 2008-01-24 | 10,457,700 | 13.01 | 13.02 | 12.11 | 12.85 | 00:00:00 | | 2008-01-25 | 12,492,300 | 13.03 | 14.44 | 13.03 | 13.10 | 00:00:00 | | 2008-01-28 | 9,853,400 | 13.10 | 13.93 | 11.48 | 13.78 | 00:00:00 | | 2008-01-29 | 13,611,100 | 13.85 | 15.34 | 13.67 | 14.85 | 00:00:00 | | 2008-01-30 | 17,113,100 | 14.70 | 14.93 | 13.00 | 13.57 | 00:00:00 | | 2008-01-31 | 22,984,800 | 13.06 | 16.63 | 12.82 | 16.35 | 00:00:00 | | 2008-02-01 | 17,368,800 | 15.65 | 16.07 | 15.13 | 15.84 | 00:00:00 | | 2008-02-04 | 8,427,800 | 15.60 | 15.75 | 14.96 | 15.24 | 00:00:00 | | 2008-02-05 | 12,873,600 | 15.47 | 16.09 | 14.61 | 14.75 | 00:00:00 | | 2008-02-06 | 9,023,100 | 14.77 | 15.07 | 14.00 | 14.24 | 00:00:00 | | 2008-02-07 | 10,723,300 | 13.70 | 15.44 | 13.70 | 14.73 | 00:00:00 | | 2008-02-08 | 7,514,200 | 14.67 | 15.08 | 14.02 | 14.49 | 00:00:00 | | 2008-02-11 | 8,475,900 | 14.51 | 14.93 | 14.06 | 14.75 | 00:00:00 | | 2008-02-12 | 7,072,200 | 14.87 | 14.90 | 14.14 | 14.23 | 00:00:00 | | 2008-02-13 | 6,849,100 | 14.50 | 14.84 | 14.06 | 14.77 | 00:00:00 | | 2008-02-14 | 5,376,500 | 14.81 | 14.91 | 14.03 | 14.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
