|
 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 | | 2008-02-14 | 5,376,500 | 14.81 | 14.91 | 14.03 | 14.26 | 00:00:00 | | 2008-02-15 | 5,698,400 | 14.17 | 14.24 | 13.26 | 13.58 | 00:00:00 | | 2008-02-19 | 11,380,800 | 13.99 | 14.28 | 13.45 | 14.16 | 00:00:00 | | 2008-02-20 | 15,947,000 | 14.00 | 15.02 | 13.95 | 14.80 | 00:00:00 | | 2008-02-21 | 9,040,700 | 14.83 | 15.09 | 14.26 | 14.46 | 00:00:00 | | 2008-02-22 | 6,708,900 | 14.49 | 14.73 | 13.97 | 14.71 | 00:00:00 | | 2008-02-25 | 9,728,600 | 14.75 | 14.85 | 14.35 | 14.75 | 00:00:00 | | 2008-02-26 | 16,022,300 | 14.70 | 15.73 | 14.52 | 15.49 | 00:00:00 | | 2008-02-27 | 11,738,700 | 15.42 | 16.36 | 15.25 | 15.91 | 00:00:00 | | 2008-02-28 | 7,251,400 | 15.64 | 15.78 | 14.75 | 14.85 | 00:00:00 | | 2008-02-29 | 8,777,300 | 14.66 | 14.66 | 12.69 | 13.54 | 00:00:00 | | 2008-03-03 | 9,426,500 | 13.36 | 13.46 | 12.39 | 12.60 | 00:00:00 | | 2008-03-04 | 11,034,200 | 12.49 | 13.19 | 12.15 | 12.88 | 00:00:00 | | 2008-03-05 | 9,029,500 | 12.97 | 13.69 | 12.69 | 13.12 | 00:00:00 | | 2008-03-06 | 5,686,200 | 13.02 | 13.04 | 12.04 | 12.19 | 00:00:00 | | 2008-03-07 | 8,384,300 | 11.96 | 12.49 | 11.40 | 11.85 | 00:00:00 | | 2008-03-10 | 9,615,100 | 11.90 | 12.44 | 11.54 | 11.78 | 00:00:00 | | 2008-03-11 | 13,651,700 | 12.50 | 12.80 | 11.63 | 12.50 | 00:00:00 | | 2008-03-12 | 6,262,900 | 12.62 | 12.70 | 11.77 | 11.79 | 00:00:00 | | 2008-03-13 | 9,477,300 | 11.34 | 12.79 | 11.18 | 12.67 | 00:00:00 | | 2008-03-14 | 10,197,000 | 12.67 | 13.00 | 11.93 | 12.24 | 00:00:00 | | 2008-03-17 | 8,994,500 | 11.50 | 12.17 | 11.21 | 11.65 | 00:00:00 | | 2008-03-18 | 11,216,900 | 12.39 | 13.56 | 12.10 | 12.96 | 00:00:00 | | 2008-03-19 | 10,853,100 | 13.05 | 13.80 | 12.88 | 13.11 | 00:00:00 | | 2008-03-20 | 14,346,400 | 13.50 | 14.88 | 13.12 | 14.67 | 00:00:00 | | 2008-03-24 | 12,672,200 | 14.96 | 16.53 | 14.22 | 15.48 | 00:00:00 | | 2008-03-25 | 12,095,500 | 15.74 | 15.99 | 15.01 | 15.05 | 00:00:00 | | 2008-03-26 | 10,457,900 | 14.95 | 15.21 | 14.03 | 14.19 | 00:00:00 | | 2008-03-27 | 10,515,500 | 14.40 | 15.09 | 14.26 | 14.42 | 00:00:00 | | 2008-03-28 | 4,709,700 | 14.50 | 14.50 | 13.91 | 14.04 | 00:00:00 | | 2008-03-31 | 6,478,400 | 14.14 | 14.90 | 13.73 | 14.55 | 00:00:00 | | 2008-04-01 | 12,544,800 | 14.97 | 15.50 | 14.82 | 15.44 | 00:00:00 | | 2008-04-02 | 13,747,700 | 15.49 | 16.36 | 15.37 | 15.53 | 00:00:00 | | 2008-04-03 | 8,995,600 | 15.40 | 16.02 | 14.96 | 15.91 | 00:00:00 | | 2008-04-04 | 7,839,000 | 15.90 | 16.10 | 15.35 | 15.81 | 00:00:00 | | 2008-04-07 | 10,656,400 | 15.86 | 16.81 | 15.80 | 15.86 | 00:00:00 | | 2008-04-08 | 11,285,100 | 15.55 | 15.72 | 14.54 | 14.94 | 00:00:00 | | 2008-04-09 | 7,180,500 | 14.92 | 15.14 | 13.98 | 14.01 | 00:00:00 | | 2008-04-10 | 7,144,000 | 13.90 | 14.87 | 13.90 | 14.42 | 00:00:00 | | 2008-04-11 | 5,042,200 | 14.09 | 14.45 | 13.78 | 14.00 | 00:00:00 | | 2008-04-14 | 3,786,200 | 13.86 | 13.97 | 13.47 | 13.68 | 00:00:00 | | 2008-04-15 | 6,219,000 | 13.76 | 14.18 | 13.39 | 14.07 | 00:00:00 | | 2008-04-16 | 5,593,200 | 14.49 | 15.05 | 14.07 | 14.94 | 00:00:00 | | 2008-04-17 | 4,793,400 | 14.70 | 14.96 | 14.43 | 14.89 | 00:00:00 | | 2008-04-18 | 5,067,000 | 15.20 | 15.43 | 14.72 | 14.82 | 00:00:00 | | 2008-04-21 | 4,108,900 | 14.63 | 14.76 | 14.25 | 14.59 | 00:00:00 | | 2008-04-22 | 6,777,900 | 14.50 | 14.53 | 13.70 | 13.82 | 00:00:00 | | 2008-04-23 | 6,764,000 | 13.99 | 13.99 | 12.79 | 13.10 | 00:00:00 | | 2008-04-24 | 8,440,900 | 12.99 | 14.17 | 12.95 | 13.81 | 00:00:00 | | 2008-04-25 | 5,965,900 | 13.98 | 13.98 | 13.29 | 13.69 | 00:00:00 | | 2008-04-28 | 4,903,000 | 13.66 | 14.47 | 13.32 | 14.19 | 00:00:00 | | 2008-04-29 | 5,010,700 | 14.19 | 14.30 | 13.56 | 13.80 | 00:00:00 | | 2008-04-30 | 5,797,500 | 13.80 | 13.81 | 13.02 | 13.04 | 00:00:00 | | 2008-05-01 | 9,765,300 | 13.07 | 14.25 | 12.92 | 14.11 | 00:00:00 | | 2008-05-02 | 5,706,100 | 14.42 | 14.49 | 13.88 | 14.18 | 00:00:00 | | 2008-05-05 | 5,474,600 | 14.06 | 14.70 | 14.05 | 14.41 | 00:00:00 | | 2008-05-06 | 7,284,600 | 14.10 | 14.59 | 13.83 | 14.53 | 00:00:00 | | 2008-05-07 | 5,286,200 | 14.50 | 14.58 | 13.62 | 13.69 | 00:00:00 | | 2008-05-08 | 5,698,400 | 13.72 | 13.80 | 13.09 | 13.26 | 00:00:00 | | 2008-05-09 | 5,104,600 | 13.11 | 13.45 | 12.85 | 13.02 | 00:00:00 | | 2008-05-12 | 3,907,700 | 13.05 | 13.40 | 12.92 | 13.38 | 00:00:00 | | 2008-05-13 | 5,727,100 | 13.41 | 13.52 | 12.83 | 12.89 | 00:00:00 | | 2008-05-14 | 7,623,800 | 12.91 | 13.93 | 12.89 | 13.77 | 00:00:00 | | 2008-05-15 | 6,497,300 | 13.77 | 14.58 | 13.65 | 14.45 | 00:00:00 | | 2008-05-16 | 6,454,400 | 14.97 | 15.00 | 14.15 | 14.72 | 00:00:00 | | 2008-05-19 | 4,146,900 | 14.60 | 14.80 | 14.10 | 14.26 | 00:00:00 | | 2008-05-20 | 5,359,600 | 14.21 | 14.21 | 13.48 | 13.62 | 00:00:00 | | 2008-05-21 | 7,483,700 | 13.48 | 13.82 | 12.69 | 12.77 | 00:00:00 | | 2008-05-22 | 6,430,900 | 12.97 | 13.16 | 12.40 | 12.60 | 00:00:00 | | 2008-05-23 | 6,720,200 | 12.49 | 12.53 | 11.81 | 12.32 | 00:00:00 | | 2008-05-27 | 4,694,600 | 12.35 | 12.62 | 12.17 | 12.52 | 00:00:00 | | 2008-05-28 | 4,219,900 | 12.78 | 12.78 | 12.16 | 12.61 | 00:00:00 | | 2008-05-29 | 7,245,700 | 12.49 | 12.63 | 12.18 | 12.39 | 00:00:00 | | 2008-05-30 | 4,124,400 | 12.41 | 12.62 | 12.00 | 12.23 | 00:00:00 | | 2008-06-02 | 6,433,900 | 12.11 | 12.24 | 11.61 | 12.19 | 00:00:00 | | 2008-06-03 | 7,937,000 | 12.32 | 12.79 | 12.15 | 12.68 | 00:00:00 | | 2008-06-04 | 8,053,100 | 12.35 | 12.87 | 12.25 | 12.40 | 00:00:00 | | 2008-06-05 | 8,226,700 | 12.39 | 12.65 | 11.72 | 12.09 | 00:00:00 | | 2008-06-06 | 10,969,900 | 11.97 | 11.97 | 10.80 | 10.87 | 00:00:00 | | 2008-06-09 | 11,223,700 | 10.99 | 11.35 | 10.27 | 10.63 | 00:00:00 | | 2008-06-10 | 10,635,800 | 10.47 | 11.21 | 10.25 | 11.00 | 00:00:00 | | 2008-06-11 | 9,746,500 | 11.11 | 11.12 | 10.13 | 10.17 | 00:00:00 | | 2008-06-12 | 7,545,100 | 10.23 | 10.77 | 10.21 | 10.52 | 00:00:00 | | 2008-06-13 | 5,575,900 | 10.61 | 10.97 | 10.55 | 10.78 | 00:00:00 | | 2008-06-16 | 7,244,400 | 10.60 | 10.99 | 10.55 | 10.67 | 00:00:00 | | 2008-06-17 | 9,518,400 | 10.79 | 10.99 | 10.36 | 10.96 | 00:00:00 | | 2008-06-18 | 10,096,000 | 10.66 | 11.45 | 10.62 | 11.24 | 00:00:00 | | 2008-06-19 | 7,208,400 | 11.26 | 11.70 | 11.00 | 11.62 | 00:00:00 | | 2008-06-20 | 5,379,100 | 11.26 | 11.52 | 11.08 | 11.18 | 00:00:00 | | 2008-06-23 | 8,746,400 | 11.18 | 11.40 | 10.43 | 10.50 | 00:00:00 | | 2008-06-24 | 9,852,700 | 11.01 | 11.57 | 10.31 | 11.03 | 00:00:00 | | 2008-06-25 | 9,811,900 | 11.26 | 11.79 | 10.98 | 11.10 | 00:00:00 | | 2008-06-26 | 10,307,200 | 10.94 | 11.00 | 10.30 | 10.37 | 00:00:00 | | 2008-06-27 | 9,015,700 | 10.40 | 10.40 | 9.83 | 10.07 | 00:00:00 | | 2008-06-30 | 10,063,200 | 10.24 | 10.25 | 9.57 | 9.63 | 00:00:00 | | 2008-07-01 | 13,177,100 | 9.40 | 9.82 | 9.15 | 9.82 | 00:00:00 | | 2008-07-02 | 6,583,700 | 9.75 | 9.96 | 9.33 | 9.34 | 00:00:00 | | 2008-07-03 | 5,448,600 | 9.38 | 9.80 | 9.12 | 9.70 | 00:00:00 | | 2008-07-07 | 7,595,600 | 9.71 | 9.95 | 8.74 | 9.14 | 00:00:00 | | 2008-07-08 | 8,979,600 | 9.07 | 10.19 | 8.93 | 10.19 | 00:00:00 | | 2008-07-09 | 13,148,600 | 10.30 | 10.84 | 9.78 | 9.81 | 00:00:00 | | 2008-07-10 | 10,967,400 | 9.85 | 9.89 | 8.93 | 9.07 | 00:00:00 | | 2008-07-11 | 15,569,500 | 8.89 | 9.39 | 8.42 | 8.86 | 00:00:00 | | 2008-07-14 | 10,646,700 | 9.24 | 9.46 | 8.88 | 9.27 | 00:00:00 | | 2008-07-15 | 13,385,200 | 9.01 | 9.42 | 8.32 | 9.12 | 00:00:00 | | 2008-07-16 | 10,446,300 | 9.11 | 10.84 | 9.00 | 10.70 | 00:00:00 | | 2008-07-17 | 17,348,700 | 11.47 | 11.55 | 10.10 | 11.37 | 00:00:00 | | 2008-07-18 | 9,745,700 | 11.24 | 11.87 | 10.84 | 11.38 | 00:00:00 | | 2008-07-21 | 7,720,500 | 11.40 | 11.89 | 11.31 | 11.70 | 00:00:00 | | 2008-07-22 | 11,346,000 | 11.45 | 12.51 | 11.13 | 12.46 | 00:00:00 | | 2008-07-23 | 11,063,100 | 12.30 | 13.25 | 12.23 | 12.81 | 00:00:00 | | 2008-07-24 | 12,152,500 | 13.00 | 13.25 | 10.85 | 11.03 | 00:00:00 | | 2008-07-25 | 10,476,500 | 11.15 | 12.20 | 10.74 | 11.31 | 00:00:00 | | 2008-07-28 | 5,322,400 | 11.35 | 11.78 | 10.65 | 10.73 | 00:00:00 | | 2008-07-29 | 7,072,900 | 10.69 | 11.94 | 10.64 | 11.81 | 00:00:00 | | 2008-07-30 | 7,833,700 | 12.17 | 12.50 | 11.16 | 11.70 | 00:00:00 | | 2008-07-31 | 7,814,900 | 11.40 | 12.59 | 11.37 | 12.21 | 00:00:00 | | 2008-08-01 | 7,137,100 | 12.40 | 12.43 | 11.60 | 12.01 | 00:00:00 | | 2008-08-04 | 7,881,600 | 11.99 | 11.99 | 11.27 | 11.59 | 00:00:00 | | 2008-08-05 | 7,676,300 | 12.00 | 12.36 | 11.62 | 12.29 | 00:00:00 | | 2008-08-06 | 6,217,600 | 12.18 | 12.66 | 11.80 | 12.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
