|
 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 | | 2008-08-06 | 6,217,600 | 12.18 | 12.66 | 11.80 | 12.28 | 00:00:00 | | 2008-08-07 | 8,994,000 | 12.10 | 12.75 | 11.65 | 12.44 | 00:00:00 | | 2008-08-08 | 8,097,400 | 12.32 | 13.21 | 12.20 | 12.96 | 00:00:00 | | 2008-08-11 | 8,419,800 | 12.93 | 13.95 | 12.79 | 13.24 | 00:00:00 | | 2008-08-12 | 6,890,400 | 13.01 | 13.37 | 12.26 | 12.47 | 00:00:00 | | 2008-08-13 | 6,217,000 | 12.51 | 12.79 | 12.04 | 12.39 | 00:00:00 | | 2008-08-14 | 7,356,700 | 12.24 | 13.36 | 12.11 | 13.21 | 00:00:00 | | 2008-08-15 | 9,016,000 | 13.34 | 14.07 | 12.98 | 13.13 | 00:00:00 | | 2008-08-18 | 5,791,300 | 13.24 | 13.29 | 12.44 | 12.53 | 00:00:00 | | 2008-08-19 | 5,980,300 | 12.16 | 12.42 | 12.04 | 12.07 | 00:00:00 | | 2008-08-20 | 7,644,600 | 12.20 | 12.84 | 11.91 | 12.77 | 00:00:00 | | 2008-08-21 | 7,015,900 | 12.38 | 13.35 | 12.15 | 13.23 | 00:00:00 | | 2008-08-22 | 6,934,000 | 13.38 | 13.70 | 12.80 | 13.66 | 00:00:00 | | 2008-08-25 | 6,838,600 | 13.52 | 13.87 | 13.13 | 13.19 | 00:00:00 | | 2008-08-26 | 7,144,900 | 13.15 | 13.58 | 12.55 | 12.75 | 00:00:00 | | 2008-08-27 | 8,723,900 | 12.81 | 13.50 | 12.81 | 13.12 | 00:00:00 | | 2008-08-28 | 9,126,400 | 13.24 | 14.28 | 13.18 | 14.11 | 00:00:00 | | 2008-08-29 | 9,223,400 | 13.96 | 14.66 | 13.81 | 14.51 | 00:00:00 | | 2008-09-02 | 10,355,700 | 15.01 | 15.86 | 14.37 | 14.78 | 00:00:00 | | 2008-09-03 | 7,808,600 | 14.75 | 15.00 | 14.17 | 14.81 | 00:00:00 | | 2008-09-04 | 8,660,100 | 14.43 | 14.74 | 13.70 | 13.95 | 00:00:00 | | 2008-09-05 | 8,301,600 | 13.73 | 14.73 | 13.12 | 14.58 | 00:00:00 | | 2008-09-08 | 25,298,400 | 16.28 | 16.65 | 15.02 | 16.22 | 00:00:00 | | 2008-09-09 | 17,200,200 | 15.65 | 16.19 | 14.38 | 14.77 | 00:00:00 | | 2008-09-10 | 13,263,800 | 14.90 | 15.89 | 14.19 | 15.50 | 00:00:00 | | 2008-09-11 | 15,444,700 | 15.06 | 16.62 | 14.92 | 16.37 | 00:00:00 | | 2008-09-12 | 10,013,900 | 16.07 | 16.86 | 15.76 | 16.45 | 00:00:00 | | 2008-09-15 | 13,435,900 | 15.33 | 16.77 | 15.33 | 15.81 | 00:00:00 | | 2008-09-16 | 14,256,500 | 15.12 | 16.77 | 14.90 | 16.23 | 00:00:00 | | 2008-09-17 | 11,860,400 | 15.81 | 16.11 | 14.31 | 14.37 | 00:00:00 | | 2008-09-18 | 16,374,700 | 15.30 | 16.79 | 13.14 | 16.31 | 00:00:00 | | 2008-09-19 | 190,400 | 17.23 | 17.23 | 15.85 | 17.23 | 00:00:00 | | 2008-09-22 | 13,343,900 | 17.32 | 17.32 | 15.12 | 15.21 | 00:00:00 | | 2008-09-23 | 9,936,700 | 15.16 | 15.81 | 14.01 | 14.58 | 00:00:00 | | 2008-09-24 | 11,464,100 | 15.02 | 15.28 | 14.47 | 15.06 | 00:00:00 | | 2008-09-25 | 10,443,200 | 15.37 | 15.76 | 14.87 | 15.61 | 00:00:00 | | 2008-09-26 | 14,699,600 | 14.55 | 16.57 | 14.55 | 16.22 | 00:00:00 | | 2008-09-29 | 14,735,600 | 16.19 | 16.20 | 13.76 | 13.89 | 00:00:00 | | 2008-09-30 | 13,035,400 | 14.14 | 14.48 | 13.46 | 13.97 | 00:00:00 | | 2008-10-01 | 12,226,900 | 13.75 | 15.25 | 13.62 | 15.24 | 00:00:00 | | 2008-10-02 | 9,943,000 | 15.01 | 15.38 | 13.95 | 14.06 | 00:00:00 | | 2008-10-03 | 10,960,200 | 14.47 | 14.96 | 12.82 | 13.11 | 00:00:00 | | 2008-10-06 | 14,588,300 | 12.33 | 12.98 | 11.67 | 12.53 | 00:00:00 | | 2008-10-07 | 12,762,700 | 12.85 | 12.85 | 11.22 | 11.62 | 00:00:00 | | 2008-10-08 | 16,920,400 | 11.20 | 12.66 | 11.00 | 11.88 | 00:00:00 | | 2008-10-09 | 10,440,000 | 12.15 | 12.33 | 10.64 | 10.80 | 00:00:00 | | 2008-10-10 | 16,632,300 | 10.28 | 11.60 | 9.65 | 11.26 | 00:00:00 | | 2008-10-13 | 8,279,000 | 12.01 | 12.15 | 10.99 | 11.76 | 00:00:00 | | 2008-10-14 | 12,546,000 | 12.00 | 12.38 | 11.11 | 11.54 | 00:00:00 | | 2008-10-15 | 13,336,900 | 11.08 | 11.34 | 9.53 | 9.85 | 00:00:00 | | 2008-10-16 | 15,110,400 | 9.93 | 10.72 | 9.22 | 10.70 | 00:00:00 | | 2008-10-17 | 11,589,200 | 10.16 | 10.99 | 9.96 | 10.38 | 00:00:00 | | 2008-10-20 | 8,843,500 | 10.58 | 11.48 | 10.08 | 11.31 | 00:00:00 | | 2008-10-21 | 7,156,500 | 10.94 | 11.44 | 10.43 | 10.55 | 00:00:00 | | 2008-10-22 | 9,343,700 | 10.29 | 10.99 | 9.62 | 9.95 | 00:00:00 | | 2008-10-23 | 22,230,000 | 9.69 | 9.88 | 7.06 | 8.11 | 00:00:00 | | 2008-10-24 | 16,019,500 | 6.91 | 8.93 | 6.91 | 8.50 | 00:00:00 | | 2008-10-27 | 10,969,300 | 8.25 | 9.41 | 8.04 | 8.42 | 00:00:00 | | 2008-10-28 | 13,386,600 | 8.88 | 9.44 | 8.11 | 9.24 | 00:00:00 | | 2008-10-29 | 14,481,700 | 9.15 | 10.38 | 8.92 | 9.88 | 00:00:00 | | 2008-10-30 | 11,357,400 | 10.36 | 11.02 | 9.96 | 10.24 | 00:00:00 | | 2008-10-31 | 10,979,400 | 10.00 | 11.30 | 9.81 | 11.14 | 00:00:00 | | 2008-11-03 | 8,406,800 | 10.80 | 11.05 | 10.28 | 10.45 | 00:00:00 | | 2008-11-04 | 6,489,200 | 10.84 | 11.41 | 10.52 | 11.30 | 00:00:00 | | 2008-11-05 | 7,331,900 | 10.72 | 11.91 | 10.64 | 10.66 | 00:00:00 | | 2008-11-06 | 9,417,000 | 10.63 | 11.08 | 10.18 | 10.80 | 00:00:00 | | 2008-11-07 | 6,494,700 | 10.90 | 11.01 | 9.85 | 10.25 | 00:00:00 | | 2008-11-10 | 5,366,600 | 10.56 | 11.32 | 9.51 | 9.67 | 00:00:00 | | 2008-11-11 | 6,589,000 | 9.42 | 9.84 | 9.02 | 9.41 | 00:00:00 | | 2008-11-12 | 7,564,100 | 9.34 | 9.34 | 8.46 | 8.72 | 00:00:00 | | 2008-11-13 | 8,834,300 | 8.68 | 9.08 | 7.81 | 9.07 | 00:00:00 | | 2008-11-14 | 8,818,500 | 8.82 | 9.83 | 8.77 | 9.08 | 00:00:00 | | 2008-11-17 | 7,000,200 | 8.80 | 9.29 | 8.69 | 8.90 | 00:00:00 | | 2008-11-18 | 7,998,600 | 8.90 | 9.44 | 8.57 | 9.10 | 00:00:00 | | 2008-11-19 | 10,629,200 | 9.06 | 9.24 | 8.54 | 8.60 | 00:00:00 | | 2008-11-20 | 11,460,900 | 8.31 | 8.84 | 7.40 | 7.49 | 00:00:00 | | 2008-11-21 | 11,913,600 | 8.00 | 8.11 | 6.49 | 7.12 | 00:00:00 | | 2008-11-24 | 8,780,500 | 7.18 | 9.12 | 7.02 | 8.76 | 00:00:00 | | 2008-11-25 | 12,974,700 | 9.03 | 10.15 | 9.03 | 9.82 | 00:00:00 | | 2008-11-26 | 7,271,100 | 9.53 | 10.98 | 9.20 | 10.77 | 00:00:00 | | 2008-11-28 | 3,105,200 | 10.38 | 10.97 | 10.03 | 10.65 | 00:00:00 | | 2008-12-01 | 7,590,100 | 9.90 | 10.55 | 9.27 | 9.30 | 00:00:00 | | 2008-12-02 | 9,723,900 | 9.52 | 10.12 | 8.97 | 9.82 | 00:00:00 | | 2008-12-03 | 14,672,600 | 9.35 | 11.48 | 9.34 | 11.14 | 00:00:00 | | 2008-12-04 | 14,154,900 | 11.13 | 12.46 | 10.81 | 11.60 | 00:00:00 | | 2008-12-05 | 12,519,800 | 11.33 | 11.97 | 10.42 | 11.86 | 00:00:00 | | 2008-12-08 | 11,131,800 | 12.18 | 12.25 | 10.96 | 11.79 | 00:00:00 | | 2008-12-09 | 8,460,300 | 11.43 | 12.31 | 10.40 | 10.66 | 00:00:00 | | 2008-12-10 | 7,632,800 | 10.75 | 11.44 | 10.16 | 11.19 | 00:00:00 | | 2008-12-11 | 8,521,100 | 11.03 | 11.15 | 10.26 | 10.45 | 00:00:00 | | 2008-12-12 | 6,622,100 | 10.04 | 11.03 | 9.88 | 10.77 | 00:00:00 | | 2008-12-15 | 5,540,100 | 10.78 | 10.91 | 9.92 | 10.20 | 00:00:00 | | 2008-12-16 | 9,522,800 | 10.19 | 11.73 | 10.11 | 11.70 | 00:00:00 | | 2008-12-17 | 8,041,600 | 11.54 | 12.15 | 11.26 | 11.92 | 00:00:00 | | 2008-12-18 | 9,066,300 | 11.99 | 12.45 | 10.94 | 11.35 | 00:00:00 | | 2008-12-19 | 7,206,000 | 11.51 | 11.68 | 10.90 | 10.92 | 00:00:00 | | 2008-12-22 | 4,768,900 | 11.00 | 11.08 | 10.32 | 10.54 | 00:00:00 | | 2008-12-23 | 4,625,700 | 10.80 | 10.80 | 10.25 | 10.54 | 00:00:00 | | 2008-12-24 | 1,280,800 | 10.86 | 10.86 | 10.25 | 10.31 | 00:00:00 | | 2008-12-26 | 1,461,300 | 10.25 | 10.51 | 10.11 | 10.28 | 00:00:00 | | 2008-12-29 | 4,862,800 | 10.43 | 10.50 | 9.80 | 10.04 | 00:00:00 | | 2008-12-30 | 4,131,800 | 10.12 | 10.62 | 9.77 | 10.60 | 00:00:00 | | 2008-12-31 | 4,658,600 | 10.80 | 11.14 | 10.19 | 10.93 | 00:00:00 | | 2009-01-02 | 3,744,200 | 11.09 | 11.26 | 10.50 | 11.17 | 00:00:00 | | 2009-01-05 | 7,328,700 | 11.08 | 12.30 | 10.91 | 12.14 | 00:00:00 | | 2009-01-06 | 8,457,200 | 12.23 | 12.90 | 12.18 | 12.83 | 00:00:00 | | 2009-01-07 | 6,634,800 | 12.42 | 12.75 | 11.80 | 12.05 | 00:00:00 | | 2009-01-08 | 7,051,700 | 11.52 | 12.44 | 11.50 | 12.35 | 00:00:00 | | 2009-01-09 | 13,779,100 | 12.36 | 12.38 | 11.23 | 11.75 | 00:00:00 | | 2009-01-12 | 5,874,000 | 11.80 | 11.91 | 10.62 | 10.73 | 00:00:00 | | 2009-01-13 | 6,658,700 | 10.67 | 11.18 | 10.50 | 10.96 | 00:00:00 | | 2009-01-14 | 6,104,100 | 10.58 | 10.81 | 10.10 | 10.27 | 00:00:00 | | 2009-01-15 | 12,085,500 | 10.20 | 11.24 | 9.81 | 10.66 | 00:00:00 | | 2009-01-16 | 10,552,400 | 11.19 | 11.43 | 10.41 | 11.15 | 00:00:00 | | 2009-01-20 | 9,654,900 | 11.11 | 11.20 | 10.20 | 10.41 | 00:00:00 | | 2009-01-21 | 9,435,500 | 10.65 | 10.72 | 9.70 | 10.60 | 00:00:00 | | 2009-01-22 | 7,924,600 | 10.16 | 10.88 | 10.16 | 10.55 | 00:00:00 | | 2009-01-23 | 8,304,800 | 10.15 | 11.07 | 10.06 | 10.74 | 00:00:00 | | 2009-01-26 | 8,502,900 | 10.82 | 11.50 | 10.57 | 11.00 | 00:00:00 | | 2009-01-27 | 5,367,500 | 11.01 | 11.40 | 10.52 | 10.73 | 00:00:00 | | 2009-01-28 | 9,678,100 | 10.94 | 12.06 | 10.93 | 11.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
