|
 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 | | 2009-01-28 | 9,678,100 | 10.94 | 12.06 | 10.93 | 11.65 | 00:00:00 | | 2009-01-29 | 7,107,200 | 11.51 | 11.74 | 10.57 | 10.63 | 00:00:00 | | 2009-01-30 | 6,037,400 | 10.74 | 10.85 | 10.07 | 10.15 | 00:00:00 | | 2009-02-02 | 6,968,800 | 9.99 | 10.77 | 9.84 | 10.24 | 00:00:00 | | 2009-02-03 | 7,273,900 | 10.24 | 11.09 | 10.19 | 10.92 | 00:00:00 | | 2009-02-04 | 7,459,100 | 11.04 | 11.26 | 10.56 | 10.83 | 00:00:00 | | 2009-02-05 | 11,658,000 | 10.60 | 11.51 | 10.52 | 11.28 | 00:00:00 | | 2009-02-06 | 15,219,000 | 11.10 | 12.86 | 11.04 | 12.34 | 00:00:00 | | 2009-02-09 | 15,199,900 | 12.34 | 12.34 | 11.14 | 11.36 | 00:00:00 | | 2009-02-10 | 13,382,600 | 11.30 | 11.80 | 10.01 | 10.20 | 00:00:00 | | 2009-02-11 | 13,735,800 | 10.39 | 11.26 | 9.91 | 10.91 | 00:00:00 | | 2009-02-12 | 12,254,100 | 10.46 | 10.67 | 9.75 | 10.55 | 00:00:00 | | 2009-02-13 | 7,597,400 | 10.42 | 10.96 | 10.17 | 10.77 | 00:00:00 | | 2009-02-17 | 11,778,300 | 10.21 | 10.48 | 9.79 | 9.92 | 00:00:00 | | 2009-02-18 | 8,063,900 | 10.16 | 10.22 | 9.31 | 9.51 | 00:00:00 | | 2009-02-19 | 11,094,200 | 9.67 | 9.81 | 8.72 | 8.73 | 00:00:00 | | 2009-02-20 | 11,853,800 | 8.38 | 9.01 | 8.25 | 8.71 | 00:00:00 | | 2009-02-23 | 9,145,400 | 8.87 | 9.20 | 8.61 | 8.76 | 00:00:00 | | 2009-02-24 | 10,970,400 | 9.03 | 10.36 | 8.95 | 9.90 | 00:00:00 | | 2009-02-25 | 10,567,700 | 9.83 | 10.18 | 9.30 | 9.86 | 00:00:00 | | 2009-02-26 | 8,103,500 | 10.00 | 10.29 | 9.50 | 9.56 | 00:00:00 | | 2009-02-27 | 7,838,000 | 9.27 | 9.87 | 9.06 | 9.18 | 00:00:00 | | 2009-03-02 | 9,155,800 | 8.65 | 9.42 | 8.41 | 8.54 | 00:00:00 | | 2009-03-03 | 8,289,700 | 8.70 | 8.84 | 8.01 | 8.08 | 00:00:00 | | 2009-03-04 | 7,450,800 | 8.36 | 8.50 | 7.96 | 8.33 | 00:00:00 | | 2009-03-05 | 7,609,300 | 8.04 | 8.37 | 8.00 | 8.18 | 00:00:00 | | 2009-03-06 | 9,084,700 | 8.28 | 8.43 | 7.74 | 7.90 | 00:00:00 | | 2009-03-09 | 8,211,300 | 7.76 | 8.58 | 7.71 | 8.08 | 00:00:00 | | 2009-03-10 | 9,890,700 | 8.31 | 9.49 | 8.31 | 9.38 | 00:00:00 | | 2009-03-11 | 4,677,600 | 9.51 | 9.57 | 8.98 | 9.19 | 00:00:00 | | 2009-03-12 | 6,285,800 | 9.13 | 10.07 | 8.90 | 10.02 | 00:00:00 | | 2009-03-13 | 4,721,600 | 10.19 | 10.29 | 9.47 | 10.00 | 00:00:00 | | 2009-03-16 | 5,114,000 | 10.13 | 10.29 | 9.47 | 9.52 | 00:00:00 | | 2009-03-17 | 6,014,400 | 9.72 | 10.17 | 9.37 | 10.16 | 00:00:00 | | 2009-03-18 | 10,296,100 | 10.09 | 11.40 | 9.65 | 10.95 | 00:00:00 | | 2009-03-19 | 6,660,900 | 11.25 | 11.29 | 10.28 | 10.33 | 00:00:00 | | 2009-03-20 | 6,678,900 | 10.35 | 10.39 | 9.65 | 9.80 | 00:00:00 | | 2009-03-23 | 6,643,700 | 10.23 | 11.08 | 9.90 | 11.08 | 00:00:00 | | 2009-03-24 | 5,807,200 | 10.90 | 11.22 | 10.69 | 10.87 | 00:00:00 | | 2009-03-25 | 12,854,600 | 11.00 | 12.33 | 10.67 | 11.12 | 00:00:00 | | 2009-03-26 | 10,353,600 | 11.29 | 11.86 | 11.29 | 11.50 | 00:00:00 | | 2009-03-27 | 7,454,100 | 11.29 | 11.61 | 11.07 | 11.40 | 00:00:00 | | 2009-03-30 | 8,548,100 | 11.05 | 11.07 | 10.73 | 11.02 | 00:00:00 | | 2009-03-31 | 6,800,400 | 11.13 | 11.16 | 10.43 | 10.93 | 00:00:00 | | 2009-04-01 | 6,458,700 | 10.69 | 11.50 | 10.46 | 11.23 | 00:00:00 | | 2009-04-02 | 10,284,900 | 11.54 | 11.68 | 11.11 | 11.39 | 00:00:00 | | 2009-04-03 | 7,658,900 | 11.38 | 11.58 | 11.00 | 11.54 | 00:00:00 | | 2009-04-06 | 5,535,900 | 11.24 | 11.61 | 10.99 | 11.57 | 00:00:00 | | 2009-04-07 | 5,543,900 | 11.25 | 11.34 | 10.73 | 10.77 | 00:00:00 | | 2009-04-08 | 39,762,800 | 10.55 | 10.60 | 9.33 | 9.64 | 00:00:00 | | 2009-04-09 | 13,985,300 | 9.92 | 10.36 | 9.67 | 10.11 | 00:00:00 | | 2009-04-13 | 7,244,000 | 9.90 | 10.31 | 9.82 | 10.21 | 00:00:00 | | 2009-04-14 | 8,650,000 | 10.07 | 10.54 | 9.92 | 10.19 | 00:00:00 | | 2009-04-15 | 12,641,900 | 10.09 | 11.10 | 10.00 | 10.75 | 00:00:00 | | 2009-04-16 | 10,124,600 | 11.01 | 11.32 | 10.60 | 11.19 | 00:00:00 | | 2009-04-17 | 9,760,500 | 11.21 | 11.94 | 11.16 | 11.64 | 00:00:00 | | 2009-04-20 | 7,735,100 | 11.21 | 11.41 | 10.57 | 10.66 | 00:00:00 | | 2009-04-21 | 9,473,500 | 10.44 | 11.14 | 10.34 | 11.05 | 00:00:00 | | 2009-04-22 | 9,911,700 | 10.93 | 11.89 | 10.66 | 11.03 | 00:00:00 | | 2009-04-23 | 10,739,800 | 11.19 | 11.49 | 10.15 | 11.17 | 00:00:00 | | 2009-04-24 | 10,141,600 | 11.19 | 12.20 | 11.18 | 11.99 | 00:00:00 | | 2009-04-27 | 9,386,100 | 11.75 | 12.45 | 11.69 | 11.97 | 00:00:00 | | 2009-04-28 | 8,737,200 | 11.66 | 11.77 | 11.29 | 11.50 | 00:00:00 | | 2009-04-29 | 7,953,800 | 11.75 | 12.19 | 11.49 | 11.86 | 00:00:00 | | 2009-04-30 | 11,205,000 | 12.11 | 12.25 | 11.38 | 11.51 | 00:00:00 | | 2009-05-01 | 6,972,600 | 11.38 | 11.70 | 10.95 | 11.14 | 00:00:00 | | 2009-05-04 | 8,066,400 | 11.49 | 12.25 | 11.25 | 12.16 | 00:00:00 | | 2009-05-05 | 10,747,700 | 12.15 | 12.40 | 11.82 | 12.30 | 00:00:00 | | 2009-05-06 | 29,031,900 | 12.07 | 12.16 | 10.50 | 11.31 | 00:00:00 | | 2009-05-07 | 12,975,300 | 11.57 | 11.59 | 10.50 | 10.90 | 00:00:00 | | 2009-05-08 | 10,789,200 | 11.08 | 11.54 | 10.67 | 11.47 | 00:00:00 | | 2009-05-11 | 7,575,400 | 11.24 | 11.47 | 10.88 | 11.23 | 00:00:00 | | 2009-05-12 | 10,474,500 | 11.31 | 11.42 | 10.33 | 10.71 | 00:00:00 | | 2009-05-13 | 10,693,300 | 10.49 | 10.49 | 9.77 | 9.87 | 00:00:00 | | 2009-05-14 | 11,763,600 | 9.88 | 10.24 | 9.50 | 9.75 | 00:00:00 | | 2009-05-15 | 9,652,900 | 9.96 | 10.14 | 9.48 | 9.63 | 00:00:00 | | 2009-05-18 | 11,049,600 | 9.94 | 10.37 | 9.72 | 10.30 | 00:00:00 | | 2009-05-19 | 11,576,100 | 10.16 | 10.46 | 9.83 | 10.03 | 00:00:00 | | 2009-05-20 | 13,194,500 | 10.16 | 10.56 | 9.42 | 9.52 | 00:00:00 | | 2009-05-21 | 9,871,000 | 9.38 | 9.51 | 9.03 | 9.25 | 00:00:00 | | 2009-05-22 | 6,639,700 | 9.40 | 9.47 | 9.00 | 9.36 | 00:00:00 | | 2009-05-26 | 9,463,000 | 9.35 | 9.74 | 9.16 | 9.61 | 00:00:00 | | 2009-05-27 | 9,833,100 | 9.64 | 10.04 | 9.36 | 9.40 | 00:00:00 | | 2009-05-28 | 18,848,400 | 9.64 | 9.65 | 8.44 | 8.67 | 00:00:00 | | 2009-05-29 | 9,335,900 | 8.81 | 9.09 | 8.61 | 8.80 | 00:00:00 | | 2009-06-01 | 12,163,000 | 9.09 | 9.09 | 8.60 | 8.67 | 00:00:00 | | 2009-06-02 | 10,238,000 | 8.69 | 9.13 | 8.61 | 8.97 | 00:00:00 | | 2009-06-03 | 8,927,200 | 9.05 | 9.05 | 8.45 | 8.59 | 00:00:00 | | 2009-06-04 | 6,458,600 | 8.72 | 8.72 | 8.30 | 8.54 | 00:00:00 | | 2009-06-05 | 13,188,900 | 8.83 | 9.06 | 8.55 | 8.80 | 00:00:00 | | 2009-06-08 | 9,233,200 | 8.66 | 9.17 | 8.64 | 9.05 | 00:00:00 | | 2009-06-09 | 10,398,600 | 9.22 | 9.72 | 9.10 | 9.56 | 00:00:00 | | 2009-06-10 | 7,111,800 | 9.75 | 9.77 | 9.25 | 9.41 | 00:00:00 | | 2009-06-11 | 12,222,500 | 9.34 | 9.42 | 8.83 | 8.87 | 00:00:00 | | 2009-06-12 | 6,032,800 | 8.87 | 8.94 | 8.63 | 8.82 | 00:00:00 | | 2009-06-15 | 4,951,700 | 8.74 | 8.75 | 8.54 | 8.61 | 00:00:00 | | 2009-06-16 | 7,218,800 | 8.83 | 8.98 | 8.54 | 8.68 | 00:00:00 | | 2009-06-17 | 8,124,100 | 8.68 | 9.01 | 8.42 | 8.86 | 00:00:00 | | 2009-06-18 | 6,503,900 | 8.80 | 8.89 | 8.48 | 8.57 | 00:00:00 | | 2009-06-19 | 7,861,100 | 8.67 | 8.86 | 8.62 | 8.78 | 00:00:00 | | 2009-06-22 | 5,409,200 | 8.66 | 8.95 | 8.66 | 8.77 | 00:00:00 | | 2009-06-23 | 8,504,100 | 8.94 | 8.96 | 8.59 | 8.65 | 00:00:00 | | 2009-06-24 | 8,505,700 | 8.65 | 8.99 | 8.40 | 8.47 | 00:00:00 | | 2009-06-25 | 6,434,400 | 8.46 | 9.01 | 8.46 | 8.96 | 00:00:00 | | 2009-06-26 | 6,415,900 | 9.04 | 9.11 | 8.74 | 8.76 | 00:00:00 | | 2009-06-29 | 6,474,700 | 8.83 | 8.99 | 8.61 | 8.97 | 00:00:00 | | 2009-06-30 | 6,997,000 | 8.97 | 9.11 | 8.76 | 8.83 | 00:00:00 | | 2009-07-01 | 4,390,100 | 8.91 | 9.10 | 8.79 | 8.96 | 00:00:00 | | 2009-07-02 | 3,383,700 | 8.91 | 8.91 | 8.52 | 8.52 | 00:00:00 | | 2009-07-06 | 5,839,400 | 8.46 | 8.55 | 8.20 | 8.32 | 00:00:00 | | 2009-07-07 | 4,598,900 | 8.21 | 8.28 | 8.09 | 8.09 | 00:00:00 | | 2009-07-08 | 6,037,100 | 8.11 | 8.18 | 7.84 | 7.92 | 00:00:00 | | 2009-07-09 | 5,989,800 | 7.96 | 8.27 | 7.96 | 8.23 | 00:00:00 | | 2009-07-10 | 4,747,200 | 8.13 | 8.25 | 7.92 | 8.14 | 00:00:00 | | 2009-07-13 | 6,121,900 | 8.15 | 8.20 | 7.90 | 8.14 | 00:00:00 | | 2009-07-14 | 4,901,500 | 8.20 | 8.44 | 8.01 | 8.35 | 00:00:00 | | 2009-07-15 | 3,290,700 | 8.59 | 8.73 | 8.48 | 8.68 | 00:00:00 | | 2009-07-16 | 4,427,400 | 8.82 | 9.09 | 8.58 | 9.02 | 00:00:00 | | 2009-07-17 | 6,880,700 | 9.30 | 9.34 | 9.05 | 9.14 | 00:00:00 | | 2009-07-20 | 4,325,400 | 9.15 | 9.45 | 9.12 | 9.21 | 00:00:00 | | 2009-07-21 | 5,013,800 | 9.16 | 9.34 | 8.92 | 8.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
