TR4DER - PulteGroup [PHM] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	241,600	21.50	21.50	21.00	21.19	00:00:00
2000-06-26	306,400	21.19	21.38	21.06	21.19	00:00:00
2000-06-27	276,000	21.31	21.88	21.25	21.69	00:00:00
2000-06-28	706,800	21.44	21.81	21.31	21.45	00:00:00
2000-06-29	1,347,600	21.31	22.00	21.31	21.75	00:00:00
2000-06-30	760,400	22.00	22.06	21.31	21.61	00:00:00
2000-07-03	256,800	21.62	21.94	21.31	21.88	00:00:00
2000-07-05	314,800	21.75	22.44	21.75	22.38	00:00:00
2000-07-06	354,400	22.19	22.50	22.00	22.38	00:00:00
2000-07-07	372,000	22.44	22.44	22.00	22.31	00:00:00
2000-07-10	490,000	22.19	22.19	21.75	21.94	00:00:00
2000-07-11	679,200	21.94	22.06	21.69	22.06	00:00:00
2000-07-12	435,200	21.88	22.12	21.69	22.06	00:00:00
2000-07-13	450,400	21.94	21.94	21.62	21.75	00:00:00
2000-07-14	896,800	21.75	21.94	21.56	21.75	00:00:00
2000-07-17	362,800	21.50	21.81	21.38	21.81	00:00:00
2000-07-18	292,000	21.69	21.75	21.25	21.50	00:00:00
2000-07-19	302,000	21.88	21.94	21.31	21.56	00:00:00
2000-07-20	316,000	21.81	22.06	21.69	22.06	00:00:00
2000-07-21	344,400	21.81	21.94	21.31	21.38	00:00:00
2000-07-24	248,800	21.50	21.69	20.88	20.94	00:00:00
2000-07-25	638,000	21.62	22.31	21.62	21.88	00:00:00
2000-07-26	700,400	21.88	22.62	21.81	22.06	00:00:00
2000-07-27	602,000	22.12	22.62	22.00	22.50	00:00:00
2000-07-28	624,000	22.00	22.56	21.75	21.88	00:00:00
2000-07-31	1,074,800	22.00	23.12	22.00	22.94	00:00:00
2000-08-01	607,600	22.38	23.56	22.38	23.31	00:00:00
2000-08-02	818,000	23.31	24.25	23.25	23.31	00:00:00
2000-08-03	916,000	23.56	25.00	23.56	24.62	00:00:00
2000-08-04	545,200	24.69	25.25	24.31	25.12	00:00:00
2000-08-07	2,231,600	25.19	28.19	25.19	28.19	00:00:00
2000-08-08	2,475,600	28.19	29.50	27.88	29.19	00:00:00
2000-08-09	3,145,200	29.25	30.00	28.88	28.94	00:00:00
2000-08-10	766,800	28.94	28.94	27.75	27.81	00:00:00
2000-08-11	927,200	28.06	29.19	28.06	29.00	00:00:00
2000-08-14	997,600	30.50	30.94	30.06	30.62	00:00:00
2000-08-15	1,112,000	30.38	30.44	29.19	29.56	00:00:00
2000-08-16	1,018,400	29.31	29.44	28.75	28.88	00:00:00
2000-08-17	696,400	28.88	29.12	28.38	28.94	00:00:00
2000-08-18	900,800	28.69	28.94	28.38	28.75	00:00:00
2000-08-21	742,800	29.00	30.25	29.00	29.62	00:00:00
2000-08-22	508,800	29.56	29.75	29.31	29.75	00:00:00
2000-08-23	698,000	29.75	29.75	28.88	29.12	00:00:00
2000-08-24	644,400	28.88	29.38	28.88	28.94	00:00:00
2000-08-25	509,200	28.69	28.88	28.38	28.69	00:00:00
2000-08-28	2,928	7.13	7.27	7.11	7.16	00:00:00
2000-08-29	14,864	7.13	7.63	7.13	7.52	00:00:00
2000-08-30	2,930,400	30.19	31.50	30.06	31.38	00:00:00
2000-08-31	1,340,400	31.44	33.69	31.44	32.95	00:00:00
2000-09-01	1,180,800	33.50	33.50	32.69	32.94	00:00:00
2000-09-05	1,615,600	32.50	34.00	32.44	33.81	00:00:00
2000-09-06	855,600	34.00	34.19	33.50	33.50	00:00:00
2000-09-07	849,600	33.62	34.06	33.50	34.00	00:00:00
2000-09-08	764,400	34.06	34.06	33.00	33.12	00:00:00
2000-09-11	1,559,600	33.12	34.00	32.94	33.81	00:00:00
2000-09-12	1,111,200	34.06	34.25	33.75	34.25	00:00:00
2000-09-13	881,600	33.56	34.50	33.56	34.19	00:00:00
2000-09-14	716,000	34.19	34.44	34.06	34.12	00:00:00
2000-09-15	877,200	33.88	33.94	32.88	33.00	00:00:00
2000-09-18	1,693,200	33.06	33.06	30.69	31.25	00:00:00
2000-09-19	815,200	31.50	32.12	30.81	32.06	00:00:00
2000-09-20	1,130,800	32.00	33.50	31.94	33.38	00:00:00
2000-09-21	736,000	33.38	33.38	31.81	32.69	00:00:00
2000-09-22	653,600	32.62	33.19	32.06	33.00	00:00:00
2000-09-25	724,000	33.00	33.00	32.31	32.38	00:00:00
2000-09-26	836,000	32.31	33.50	32.31	32.81	00:00:00
2000-09-27	1,233,600	32.88	34.12	32.88	33.50	00:00:00
2000-09-28	1,201,600	33.50	33.50	33.12	33.38	00:00:00
2000-09-29	1,780,400	33.25	34.00	33.00	33.00	00:00:00
2000-10-02	971,600	33.38	33.69	33.00	33.00	00:00:00
2000-10-03	1,715,600	33.44	33.88	33.31	33.56	00:00:00
2000-10-04	1,140,400	33.44	34.50	33.31	33.88	00:00:00
2000-10-05	1,448,400	34.25	34.38	33.75	33.81	00:00:00
2000-10-06	948,800	33.81	34.75	33.62	34.19	00:00:00
2000-10-09	944,800	34.31	36.00	34.31	34.69	00:00:00
2000-10-10	681,200	34.88	35.00	33.19	33.38	00:00:00
2000-10-11	1,280,000	33.56	33.94	31.75	31.94	00:00:00
2000-10-12	926,800	32.00	32.00	30.12	30.50	00:00:00
2000-10-13	1,685,200	30.25	31.69	30.00	30.06	00:00:00
2000-10-16	849,600	30.31	31.50	30.12	31.12	00:00:00
2000-10-17	373,200	31.44	31.44	30.06	30.50	00:00:00
2000-10-18	762,400	30.25	30.25	29.00	29.19	00:00:00
2000-10-19	701,200	29.12	30.88	29.12	29.75	00:00:00
2000-10-20	1,165,600	29.25	30.00	29.00	29.06	00:00:00
2000-10-23	1,202,000	29.38	29.75	28.06	28.06	00:00:00
2000-10-24	1,292,400	28.38	29.94	28.38	29.56	00:00:00
2000-10-25	710,400	29.62	30.19	29.06	29.44	00:00:00
2000-10-26	616,400	29.44	30.31	29.31	29.62	00:00:00
2000-10-27	694,400	29.38	30.25	29.25	30.12	00:00:00
2000-10-30	933,600	30.12	31.88	30.12	31.81	00:00:00
2000-10-31	940,000	31.69	33.38	31.69	33.31	00:00:00
2000-11-01	1,183,600	33.25	33.62	33.00	33.31	00:00:00
2000-11-02	1,158,000	33.88	34.81	33.62	34.50	00:00:00
2000-11-03	1,094,400	34.56	35.12	33.94	34.88	00:00:00
2000-11-06	722,400	34.94	34.94	34.44	34.50	00:00:00
2000-11-07	711,200	34.38	34.62	33.69	34.06	00:00:00
2000-11-08	1,755,600	34.31	36.12	34.25	36.12	00:00:00
2000-11-09	2,112,800	36.00	36.75	35.50	36.69	00:00:00
2000-11-10	1,478,800	36.94	37.06	36.38	36.62	00:00:00
2000-11-13	1,116,800	36.62	37.31	36.38	37.12	00:00:00
2000-11-14	1,703,600	37.38	37.50	36.69	37.38	00:00:00
2000-11-15	1,528,800	37.50	38.62	37.25	38.06	00:00:00
2000-11-16	674,400	38.06	38.19	37.62	37.88	00:00:00
2000-11-17	1,133,600	37.88	38.94	37.88	38.56	00:00:00
2000-11-20	1,079,200	38.75	38.75	37.12	37.69	00:00:00
2000-11-21	1,136,800	38.69	38.75	38.38	38.75	00:00:00
2000-11-22	1,383,200	38.62	39.25	37.75	38.88	00:00:00
2000-11-24	527,600	38.94	40.19	38.94	40.06	00:00:00
2000-11-27	1,444,800	39.88	41.75	39.88	41.50	00:00:00
2000-11-28	1,238,000	41.19	41.31	40.81	41.06	00:00:00
2000-11-29	960,400	41.19	41.19	39.31	39.56	00:00:00
2000-11-30	1,790,400	39.31	39.31	38.62	38.62	00:00:00
2000-12-01	1,589,600	38.69	40.00	38.69	39.69	00:00:00
2000-12-04	2,448,400	39.69	39.88	37.69	37.69	00:00:00
2000-12-05	3,317,200	38.69	43.94	38.06	43.75	00:00:00
2000-12-06	3,313,600	43.50	44.50	41.25	41.25	00:00:00
2000-12-07	1,446,400	41.25	42.94	40.88	41.94	00:00:00
2000-12-08	1,137,600	42.19	43.94	42.06	43.44	00:00:00
2000-12-11	1,322,400	43.19	45.00	43.19	43.75	00:00:00
2000-12-12	1,372,000	43.75	44.94	43.25	43.56	00:00:00
2000-12-13	713,200	44.00	44.06	42.50	42.56	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>