|
 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 | | 2000-12-13 | 713,200 | 44.00 | 44.06 | 42.50 | 42.56 | 00:00:00 | | 2000-12-14 | 790,800 | 42.56 | 42.69 | 41.00 | 41.56 | 00:00:00 | | 2000-12-15 | 1,622,400 | 41.25 | 42.38 | 41.12 | 42.06 | 00:00:00 | | 2000-12-18 | 1,119,600 | 41.94 | 43.00 | 41.94 | 42.75 | 00:00:00 | | 2000-12-19 | 699,200 | 42.50 | 42.69 | 41.31 | 41.44 | 00:00:00 | | 2000-12-20 | 1,184,400 | 41.62 | 41.62 | 38.56 | 39.06 | 00:00:00 | | 2000-12-21 | 1,099,600 | 38.81 | 40.00 | 37.62 | 39.62 | 00:00:00 | | 2000-12-22 | 875,600 | 39.50 | 41.12 | 39.31 | 41.06 | 00:00:00 | | 2000-12-26 | 1,122,000 | 40.81 | 43.50 | 40.75 | 43.25 | 00:00:00 | | 2000-12-27 | 1,348,000 | 42.38 | 43.88 | 40.50 | 41.19 | 00:00:00 | | 2000-12-28 | 1,346,400 | 41.25 | 43.12 | 40.69 | 42.56 | 00:00:00 | | 2000-12-29 | 1,050,400 | 42.75 | 43.25 | 42.19 | 42.19 | 00:00:00 | | 2001-01-02 | 1,460,800 | 42.44 | 42.50 | 40.00 | 40.31 | 00:00:00 | | 2001-01-03 | 2,142,000 | 40.56 | 42.50 | 40.06 | 42.44 | 00:00:00 | | 2001-01-04 | 1,580,400 | 42.31 | 43.94 | 42.19 | 42.62 | 00:00:00 | | 2001-01-05 | 2,005,600 | 42.88 | 42.88 | 40.12 | 40.62 | 00:00:00 | | 2001-01-08 | 2,265,600 | 40.44 | 40.88 | 37.31 | 38.06 | 00:00:00 | | 2001-01-09 | 1,302,800 | 38.06 | 40.38 | 38.06 | 39.69 | 00:00:00 | | 2001-01-10 | 1,132,000 | 39.50 | 40.38 | 38.38 | 40.19 | 00:00:00 | | 2001-01-11 | 1,785,200 | 40.25 | 40.88 | 39.88 | 39.88 | 00:00:00 | | 2001-01-12 | 1,161,600 | 39.62 | 39.94 | 38.69 | 39.62 | 00:00:00 | | 2001-01-16 | 1,755,200 | 38.50 | 40.38 | 38.50 | 39.31 | 00:00:00 | | 2001-01-17 | 1,210,000 | 39.75 | 40.62 | 39.25 | 39.69 | 00:00:00 | | 2001-01-18 | 2,092,400 | 39.00 | 39.19 | 37.12 | 37.56 | 00:00:00 | | 2001-01-19 | 2,328,000 | 36.81 | 37.19 | 34.00 | 35.00 | 00:00:00 | | 2001-01-22 | 2,139,600 | 34.12 | 34.69 | 33.38 | 33.75 | 00:00:00 | | 2001-01-23 | 2,122,000 | 34.38 | 36.19 | 34.19 | 35.50 | 00:00:00 | | 2001-01-24 | 1,279,200 | 35.75 | 37.12 | 35.00 | 36.31 | 00:00:00 | | 2001-01-25 | 2,873,600 | 36.75 | 37.38 | 35.50 | 36.25 | 00:00:00 | | 2001-01-26 | 1,346,000 | 36.38 | 36.38 | 35.06 | 35.06 | 00:00:00 | | 2001-01-29 | 1,110,000 | 34.65 | 35.90 | 34.50 | 35.06 | 00:00:00 | | 2001-01-30 | 1,431,200 | 35.31 | 35.55 | 34.00 | 34.49 | 00:00:00 | | 2001-01-31 | 1,912,000 | 34.49 | 35.27 | 34.15 | 34.50 | 00:00:00 | | 2001-02-01 | 882,000 | 35.00 | 35.99 | 34.63 | 35.48 | 00:00:00 | | 2001-02-02 | 1,402,400 | 35.58 | 35.96 | 34.35 | 34.66 | 00:00:00 | | 2001-02-05 | 1,159,600 | 34.86 | 36.50 | 34.79 | 35.92 | 00:00:00 | | 2001-02-06 | 1,910,000 | 37.00 | 38.00 | 36.43 | 37.45 | 00:00:00 | | 2001-02-07 | 1,066,000 | 37.00 | 37.20 | 36.37 | 36.84 | 00:00:00 | | 2001-02-08 | 1,052,400 | 36.75 | 36.84 | 35.10 | 35.50 | 00:00:00 | | 2001-02-09 | 983,200 | 35.75 | 35.89 | 34.62 | 34.91 | 00:00:00 | | 2001-02-12 | 1,082,400 | 34.91 | 35.93 | 34.85 | 35.79 | 00:00:00 | | 2001-02-13 | 1,673,200 | 36.00 | 37.50 | 36.00 | 36.75 | 00:00:00 | | 2001-02-14 | 764,000 | 37.10 | 37.10 | 36.02 | 36.30 | 00:00:00 | | 2001-02-15 | 897,200 | 36.05 | 37.10 | 36.05 | 36.32 | 00:00:00 | | 2001-02-16 | 630,000 | 36.54 | 36.54 | 35.57 | 36.10 | 00:00:00 | | 2001-02-20 | 1,012,400 | 35.85 | 36.21 | 34.25 | 34.25 | 00:00:00 | | 2001-02-21 | 746,400 | 34.45 | 34.61 | 33.62 | 33.68 | 00:00:00 | | 2001-02-22 | 2,588,000 | 33.68 | 33.76 | 32.50 | 32.79 | 00:00:00 | | 2001-02-23 | 1,394,800 | 33.04 | 33.06 | 31.85 | 32.84 | 00:00:00 | | 2001-02-26 | 1,236,000 | 32.85 | 34.77 | 32.85 | 34.40 | 00:00:00 | | 2001-02-27 | 673,200 | 34.60 | 34.60 | 33.38 | 33.96 | 00:00:00 | | 2001-02-28 | 990,400 | 34.10 | 34.70 | 33.85 | 34.35 | 00:00:00 | | 2001-03-01 | 1,163,600 | 34.55 | 34.55 | 32.74 | 33.13 | 00:00:00 | | 2001-03-02 | 1,781,600 | 32.83 | 35.75 | 32.83 | 35.13 | 00:00:00 | | 2001-03-05 | 1,446,800 | 35.20 | 36.15 | 34.66 | 34.66 | 00:00:00 | | 2001-03-06 | 1,390,400 | 35.95 | 36.72 | 35.90 | 36.43 | 00:00:00 | | 2001-03-07 | 1,237,600 | 36.03 | 36.67 | 35.58 | 36.18 | 00:00:00 | | 2001-03-08 | 850,400 | 36.19 | 37.50 | 36.00 | 37.23 | 00:00:00 | | 2001-03-09 | 587,200 | 37.00 | 37.01 | 35.64 | 35.65 | 00:00:00 | | 2001-03-12 | 1,057,200 | 35.70 | 35.84 | 34.25 | 34.33 | 00:00:00 | | 2001-03-13 | 727,200 | 34.23 | 34.54 | 33.44 | 34.03 | 00:00:00 | | 2001-03-14 | 983,200 | 33.78 | 33.89 | 32.80 | 32.82 | 00:00:00 | | 2001-03-15 | 906,000 | 32.83 | 34.19 | 32.83 | 34.10 | 00:00:00 | | 2001-03-16 | 1,074,400 | 33.55 | 34.10 | 32.40 | 32.62 | 00:00:00 | | 2001-03-19 | 793,200 | 33.25 | 34.40 | 33.06 | 34.22 | 00:00:00 | | 2001-03-20 | 2,542,800 | 34.85 | 36.30 | 34.85 | 35.91 | 00:00:00 | | 2001-03-21 | 4,116,000 | 35.91 | 38.00 | 35.90 | 37.61 | 00:00:00 | | 2001-03-22 | 3,609,200 | 37.61 | 38.40 | 36.33 | 37.06 | 00:00:00 | | 2001-03-23 | 1,768,800 | 37.06 | 38.29 | 37.06 | 37.85 | 00:00:00 | | 2001-03-26 | 1,736,400 | 38.10 | 39.50 | 38.00 | 38.95 | 00:00:00 | | 2001-03-27 | 1,524,400 | 39.80 | 39.80 | 38.40 | 38.88 | 00:00:00 | | 2001-03-28 | 1,044,400 | 38.89 | 39.47 | 38.05 | 38.93 | 00:00:00 | | 2001-03-29 | 2,160,000 | 38.93 | 41.50 | 38.93 | 41.36 | 00:00:00 | | 2001-03-30 | 1,778,400 | 41.21 | 41.80 | 39.80 | 40.41 | 00:00:00 | | 2001-04-02 | 1,166,800 | 40.66 | 41.35 | 39.50 | 39.96 | 00:00:00 | | 2001-04-03 | 1,382,400 | 39.71 | 39.87 | 38.00 | 38.58 | 00:00:00 | | 2001-04-04 | 1,120,000 | 38.50 | 39.70 | 38.50 | 39.26 | 00:00:00 | | 2001-04-05 | 1,754,000 | 39.25 | 40.05 | 38.15 | 39.82 | 00:00:00 | | 2001-04-06 | 1,609,200 | 39.72 | 39.73 | 37.30 | 37.56 | 00:00:00 | | 2001-04-09 | 1,316,000 | 37.80 | 39.30 | 37.80 | 39.00 | 00:00:00 | | 2001-04-10 | 1,022,400 | 39.60 | 41.09 | 39.60 | 40.77 | 00:00:00 | | 2001-04-11 | 1,429,600 | 40.75 | 41.09 | 39.15 | 39.15 | 00:00:00 | | 2001-04-12 | 682,800 | 39.40 | 40.10 | 38.90 | 40.01 | 00:00:00 | | 2001-04-16 | 554,400 | 40.11 | 40.20 | 39.63 | 39.73 | 00:00:00 | | 2001-04-17 | 846,800 | 39.60 | 40.07 | 38.75 | 39.59 | 00:00:00 | | 2001-04-18 | 2,458,400 | 39.50 | 42.75 | 38.11 | 42.49 | 00:00:00 | | 2001-04-19 | 1,895,200 | 42.50 | 43.48 | 42.49 | 42.63 | 00:00:00 | | 2001-04-20 | 1,469,200 | 42.63 | 43.05 | 42.54 | 42.86 | 00:00:00 | | 2001-04-23 | 938,400 | 42.80 | 42.84 | 41.70 | 42.41 | 00:00:00 | | 2001-04-24 | 2,197,200 | 43.45 | 46.30 | 43.40 | 44.58 | 00:00:00 | | 2001-04-25 | 3,429,600 | 45.25 | 48.90 | 44.71 | 47.01 | 00:00:00 | | 2001-04-26 | 3,683,200 | 47.01 | 50.24 | 47.01 | 49.50 | 00:00:00 | | 2001-04-27 | 2,242,800 | 49.60 | 49.92 | 48.70 | 49.57 | 00:00:00 | | 2001-04-30 | 4,404,800 | 48.70 | 48.70 | 46.37 | 46.73 | 00:00:00 | | 2001-05-01 | 14,295,600 | 44.50 | 44.51 | 40.80 | 42.50 | 00:00:00 | | 2001-05-02 | 5,986,800 | 43.00 | 43.25 | 41.85 | 42.91 | 00:00:00 | | 2001-05-03 | 2,325,200 | 43.15 | 43.16 | 41.80 | 42.60 | 00:00:00 | | 2001-05-04 | 2,416,000 | 42.55 | 43.75 | 41.71 | 43.65 | 00:00:00 | | 2001-05-07 | 3,348,000 | 43.61 | 46.30 | 43.61 | 44.96 | 00:00:00 | | 2001-05-08 | 2,062,800 | 45.50 | 45.74 | 43.95 | 45.36 | 00:00:00 | | 2001-05-09 | 1,239,200 | 45.25 | 45.25 | 44.79 | 44.93 | 00:00:00 | | 2001-05-10 | 2,045,200 | 45.70 | 46.86 | 45.41 | 46.47 | 00:00:00 | | 2001-05-11 | 1,448,000 | 46.62 | 46.74 | 44.50 | 44.61 | 00:00:00 | | 2001-05-14 | 2,231,200 | 43.86 | 44.45 | 43.76 | 43.99 | 00:00:00 | | 2001-05-15 | 1,416,000 | 44.75 | 45.25 | 44.30 | 45.15 | 00:00:00 | | 2001-05-16 | 2,517,600 | 44.27 | 44.93 | 43.82 | 44.81 | 00:00:00 | | 2001-05-17 | 1,441,200 | 44.60 | 45.69 | 44.04 | 45.57 | 00:00:00 | | 2001-05-18 | 1,037,600 | 45.57 | 45.57 | 44.60 | 44.73 | 00:00:00 | | 2001-05-21 | 2,080,800 | 44.60 | 44.72 | 42.43 | 42.52 | 00:00:00 | | 2001-05-22 | 2,753,600 | 42.27 | 42.99 | 41.65 | 42.75 | 00:00:00 | | 2001-05-23 | 2,378,400 | 42.50 | 42.50 | 41.79 | 42.33 | 00:00:00 | | 2001-05-24 | 1,232,400 | 42.08 | 42.50 | 41.60 | 42.16 | 00:00:00 | | 2001-05-25 | 3,289,200 | 42.00 | 42.00 | 39.70 | 40.09 | 00:00:00 | | 2001-05-29 | 3,165,600 | 38.40 | 39.75 | 38.25 | 39.28 | 00:00:00 | | 2001-05-30 | 1,552,800 | 39.53 | 40.14 | 39.05 | 40.05 | 00:00:00 | | 2001-05-31 | 1,799,600 | 39.75 | 40.90 | 39.75 | 40.40 | 00:00:00 | | 2001-06-01 | 1,858,800 | 40.40 | 41.24 | 40.38 | 41.14 | 00:00:00 | | 2001-06-04 | 1,310,800 | 41.15 | 41.74 | 41.15 | 41.74 | 00:00:00 | | 2001-06-05 | 2,659,200 | 42.50 | 42.65 | 42.01 | 42.23 | 00:00:00 | | 2001-06-06 | 970,000 | 41.75 | 41.93 | 41.10 | 41.24 | 00:00:00 | | 2001-06-07 | 1,073,200 | 41.24 | 41.89 | 40.83 | 41.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
