|
 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 | | 2001-06-07 | 1,073,200 | 41.24 | 41.89 | 40.83 | 41.70 | 00:00:00 | | 2001-06-08 | 524,800 | 41.95 | 42.44 | 41.30 | 42.17 | 00:00:00 | | 2001-06-11 | 866,000 | 42.00 | 42.20 | 40.80 | 40.86 | 00:00:00 | | 2001-06-12 | 1,479,200 | 40.70 | 40.70 | 39.31 | 40.12 | 00:00:00 | | 2001-06-13 | 805,200 | 40.09 | 41.00 | 39.85 | 40.66 | 00:00:00 | | 2001-06-14 | 813,600 | 40.65 | 40.65 | 39.11 | 39.45 | 00:00:00 | | 2001-06-15 | 2,222,800 | 38.64 | 39.30 | 37.78 | 39.06 | 00:00:00 | | 2001-06-18 | 894,000 | 39.77 | 39.99 | 39.20 | 39.67 | 00:00:00 | | 2001-06-19 | 1,822,000 | 39.90 | 39.98 | 39.51 | 39.74 | 00:00:00 | | 2001-06-20 | 3,143,200 | 39.95 | 42.75 | 39.95 | 42.30 | 00:00:00 | | 2001-06-21 | 2,305,600 | 42.74 | 42.89 | 41.60 | 42.47 | 00:00:00 | | 2001-06-22 | 2,226,400 | 41.63 | 41.79 | 40.25 | 40.56 | 00:00:00 | | 2001-06-25 | 2,030,800 | 40.90 | 42.84 | 40.90 | 41.60 | 00:00:00 | | 2001-06-26 | 2,879,600 | 42.25 | 44.19 | 42.05 | 43.96 | 00:00:00 | | 2001-06-27 | 2,238,800 | 43.86 | 44.39 | 43.36 | 44.12 | 00:00:00 | | 2001-06-28 | 1,454,400 | 44.42 | 44.97 | 43.35 | 43.71 | 00:00:00 | | 2001-06-29 | 3,192,400 | 44.10 | 44.18 | 42.60 | 42.63 | 00:00:00 | | 2001-07-02 | 1,754,400 | 42.68 | 43.44 | 42.66 | 43.39 | 00:00:00 | | 2001-07-03 | 954,400 | 43.39 | 43.79 | 42.90 | 43.66 | 00:00:00 | | 2001-07-05 | 1,726,000 | 43.74 | 43.74 | 43.34 | 43.47 | 00:00:00 | | 2001-07-06 | 1,646,400 | 43.46 | 43.46 | 42.27 | 42.48 | 00:00:00 | | 2001-07-09 | 1,907,600 | 42.48 | 42.99 | 41.70 | 41.80 | 00:00:00 | | 2001-07-10 | 2,352,000 | 42.15 | 42.95 | 42.06 | 42.55 | 00:00:00 | | 2001-07-11 | 1,844,000 | 41.90 | 42.54 | 41.90 | 42.26 | 00:00:00 | | 2001-07-12 | 1,303,200 | 42.30 | 44.19 | 42.30 | 43.94 | 00:00:00 | | 2001-07-13 | 947,600 | 43.95 | 44.25 | 43.54 | 44.06 | 00:00:00 | | 2001-07-16 | 1,298,000 | 43.86 | 43.96 | 43.02 | 43.07 | 00:00:00 | | 2001-07-17 | 1,518,800 | 43.07 | 43.55 | 42.56 | 42.58 | 00:00:00 | | 2001-07-18 | 3,873,200 | 42.59 | 45.01 | 42.59 | 45.01 | 00:00:00 | | 2001-07-19 | 5,885,600 | 46.65 | 48.34 | 46.55 | 48.01 | 00:00:00 | | 2001-07-20 | 3,434,000 | 48.02 | 48.02 | 45.31 | 45.31 | 00:00:00 | | 2001-07-23 | 5,195,200 | 46.00 | 46.75 | 43.87 | 43.87 | 00:00:00 | | 2001-07-24 | 9,515,200 | 44.30 | 44.49 | 41.50 | 41.72 | 00:00:00 | | 2001-07-25 | 6,082,000 | 41.60 | 41.60 | 40.00 | 40.83 | 00:00:00 | | 2001-07-26 | 1,924,800 | 41.00 | 42.28 | 40.85 | 41.99 | 00:00:00 | | 2001-07-27 | 1,658,800 | 41.50 | 41.50 | 40.80 | 40.97 | 00:00:00 | | 2001-07-30 | 1,273,200 | 40.99 | 41.70 | 40.66 | 41.58 | 00:00:00 | | 2001-07-31 | 5,326,800 | 41.90 | 42.95 | 41.50 | 41.51 | 00:00:00 | | 2001-08-01 | 3,316,400 | 41.51 | 41.60 | 40.30 | 40.46 | 00:00:00 | | 2001-08-02 | 3,375,200 | 40.64 | 41.20 | 39.45 | 40.36 | 00:00:00 | | 2001-08-03 | 2,220,800 | 40.37 | 40.37 | 38.90 | 38.99 | 00:00:00 | | 2001-08-06 | 3,611,200 | 39.40 | 39.40 | 36.50 | 37.23 | 00:00:00 | | 2001-08-07 | 4,513,200 | 37.15 | 37.67 | 35.20 | 36.19 | 00:00:00 | | 2001-08-08 | 3,066,400 | 36.10 | 37.43 | 35.20 | 35.70 | 00:00:00 | | 2001-08-09 | 2,071,200 | 35.69 | 36.15 | 35.38 | 35.80 | 00:00:00 | | 2001-08-10 | 2,296,400 | 35.51 | 36.41 | 35.10 | 35.89 | 00:00:00 | | 2001-08-13 | 5,844,800 | 35.30 | 35.40 | 32.35 | 34.13 | 00:00:00 | | 2001-08-14 | 2,475,200 | 34.51 | 35.56 | 34.42 | 35.15 | 00:00:00 | | 2001-08-15 | 2,231,600 | 35.20 | 35.32 | 34.85 | 35.11 | 00:00:00 | | 2001-08-16 | 2,668,800 | 35.40 | 36.35 | 35.40 | 36.15 | 00:00:00 | | 2001-08-17 | 3,123,200 | 36.10 | 36.24 | 35.02 | 36.02 | 00:00:00 | | 2001-08-20 | 2,701,200 | 36.02 | 36.18 | 35.55 | 36.07 | 00:00:00 | | 2001-08-21 | 2,183,600 | 36.08 | 36.95 | 35.48 | 35.78 | 00:00:00 | | 2001-08-22 | 3,192,400 | 35.80 | 36.15 | 35.26 | 36.02 | 00:00:00 | | 2001-08-23 | 2,302,800 | 36.15 | 37.48 | 36.15 | 37.00 | 00:00:00 | | 2001-08-24 | 2,039,600 | 36.91 | 38.30 | 36.70 | 38.09 | 00:00:00 | | 2001-08-27 | 3,623,600 | 38.10 | 38.10 | 36.50 | 37.34 | 00:00:00 | | 2001-08-28 | 3,267,600 | 37.34 | 37.70 | 36.23 | 36.24 | 00:00:00 | | 2001-08-29 | 2,959,600 | 36.25 | 38.09 | 36.25 | 36.91 | 00:00:00 | | 2001-08-30 | 1,526,400 | 36.70 | 38.14 | 36.70 | 37.34 | 00:00:00 | | 2001-08-31 | 1,496,800 | 37.35 | 38.20 | 37.30 | 37.85 | 00:00:00 | | 2001-09-04 | 1,411,600 | 38.22 | 38.55 | 37.48 | 38.43 | 00:00:00 | | 2001-09-05 | 3,054,800 | 38.00 | 38.30 | 36.60 | 36.90 | 00:00:00 | | 2001-09-06 | 1,454,800 | 36.65 | 36.87 | 35.60 | 35.65 | 00:00:00 | | 2001-09-07 | 3,881,600 | 34.50 | 34.80 | 32.78 | 33.19 | 00:00:00 | | 2001-09-10 | 2,774,000 | 33.18 | 33.32 | 31.70 | 32.01 | 00:00:00 | | 2001-09-17 | 1,954,400 | 31.00 | 31.55 | 29.70 | 29.75 | 00:00:00 | | 2001-09-18 | 1,863,600 | 29.65 | 30.40 | 29.50 | 29.76 | 00:00:00 | | 2001-09-19 | 4,094,000 | 30.27 | 31.48 | 27.90 | 28.50 | 00:00:00 | | 2001-09-20 | 3,108,000 | 28.50 | 28.50 | 26.70 | 27.12 | 00:00:00 | | 2001-09-21 | 2,550,000 | 26.50 | 27.40 | 26.10 | 27.00 | 00:00:00 | | 2001-09-24 | 3,366,800 | 30.00 | 30.20 | 28.90 | 29.30 | 00:00:00 | | 2001-09-25 | 3,476,800 | 28.92 | 30.75 | 28.92 | 30.17 | 00:00:00 | | 2001-09-26 | 2,418,800 | 30.18 | 30.60 | 29.70 | 30.45 | 00:00:00 | | 2001-09-27 | 3,073,600 | 30.55 | 30.55 | 28.93 | 29.94 | 00:00:00 | | 2001-09-28 | 1,783,200 | 29.86 | 30.97 | 29.86 | 30.65 | 00:00:00 | | 2001-10-01 | 1,986,800 | 30.84 | 30.84 | 30.01 | 30.28 | 00:00:00 | | 2001-10-02 | 2,620,800 | 30.50 | 31.25 | 30.00 | 31.09 | 00:00:00 | | 2001-10-03 | 3,173,200 | 30.95 | 33.97 | 30.61 | 33.95 | 00:00:00 | | 2001-10-04 | 2,666,400 | 34.11 | 34.40 | 32.90 | 33.42 | 00:00:00 | | 2001-10-05 | 1,907,600 | 33.75 | 33.75 | 32.70 | 33.40 | 00:00:00 | | 2001-10-08 | 1,429,600 | 33.30 | 33.31 | 32.31 | 32.52 | 00:00:00 | | 2001-10-09 | 1,456,400 | 32.52 | 32.83 | 32.21 | 32.83 | 00:00:00 | | 2001-10-10 | 2,760,400 | 33.00 | 35.04 | 32.92 | 34.98 | 00:00:00 | | 2001-10-11 | 3,083,600 | 35.23 | 38.00 | 35.20 | 38.00 | 00:00:00 | | 2001-10-12 | 3,629,200 | 37.25 | 37.50 | 35.70 | 36.02 | 00:00:00 | | 2001-10-15 | 1,843,200 | 36.02 | 36.10 | 34.40 | 35.01 | 00:00:00 | | 2001-10-16 | 1,503,600 | 35.00 | 36.00 | 33.97 | 34.70 | 00:00:00 | | 2001-10-17 | 1,576,000 | 35.37 | 35.70 | 33.20 | 33.27 | 00:00:00 | | 2001-10-18 | 922,800 | 33.05 | 33.40 | 32.10 | 32.72 | 00:00:00 | | 2001-10-19 | 1,553,200 | 32.65 | 33.45 | 31.61 | 33.35 | 00:00:00 | | 2001-10-22 | 1,177,600 | 33.29 | 33.60 | 32.20 | 33.18 | 00:00:00 | | 2001-10-23 | 2,333,600 | 33.35 | 33.75 | 32.29 | 33.00 | 00:00:00 | | 2001-10-24 | 1,174,800 | 32.75 | 33.40 | 32.50 | 32.95 | 00:00:00 | | 2001-10-25 | 1,617,200 | 32.70 | 32.75 | 31.52 | 32.66 | 00:00:00 | | 2001-10-26 | 1,794,400 | 32.50 | 34.30 | 32.30 | 33.83 | 00:00:00 | | 2001-10-29 | 1,037,200 | 33.75 | 33.76 | 32.02 | 32.24 | 00:00:00 | | 2001-10-30 | 1,953,600 | 32.25 | 32.37 | 30.05 | 30.92 | 00:00:00 | | 2001-10-31 | 3,427,200 | 31.59 | 32.50 | 31.10 | 32.50 | 00:00:00 | | 2001-11-01 | 3,398,000 | 32.58 | 34.80 | 32.58 | 34.80 | 00:00:00 | | 2001-11-02 | 2,525,600 | 34.80 | 35.10 | 33.70 | 34.70 | 00:00:00 | | 2001-11-05 | 2,741,600 | 34.77 | 35.90 | 34.75 | 35.69 | 00:00:00 | | 2001-11-06 | 1,842,800 | 35.27 | 35.50 | 34.75 | 35.15 | 00:00:00 | | 2001-11-07 | 3,822,800 | 35.00 | 36.69 | 35.00 | 36.25 | 00:00:00 | | 2001-11-08 | 2,964,800 | 36.26 | 36.70 | 35.66 | 35.72 | 00:00:00 | | 2001-11-09 | 1,554,000 | 35.73 | 35.80 | 34.65 | 35.14 | 00:00:00 | | 2001-11-12 | 1,980,800 | 35.14 | 36.88 | 34.55 | 36.88 | 00:00:00 | | 2001-11-13 | 3,856,000 | 36.88 | 39.00 | 36.65 | 38.60 | 00:00:00 | | 2001-11-14 | 2,492,800 | 39.00 | 39.15 | 37.81 | 38.34 | 00:00:00 | | 2001-11-15 | 4,236,800 | 37.87 | 37.87 | 35.60 | 35.86 | 00:00:00 | | 2001-11-16 | 1,737,600 | 36.45 | 36.94 | 35.60 | 36.91 | 00:00:00 | | 2001-11-19 | 2,612,800 | 36.75 | 36.75 | 34.90 | 36.65 | 00:00:00 | | 2001-11-20 | 1,226,400 | 36.40 | 36.68 | 35.37 | 35.60 | 00:00:00 | | 2001-11-21 | 1,244,400 | 35.85 | 36.20 | 34.80 | 36.16 | 00:00:00 | | 2001-11-23 | 320,000 | 36.00 | 36.89 | 35.85 | 36.88 | 00:00:00 | | 2001-11-26 | 1,708,000 | 36.88 | 37.30 | 36.50 | 36.83 | 00:00:00 | | 2001-11-27 | 2,826,800 | 36.70 | 36.71 | 35.53 | 36.23 | 00:00:00 | | 2001-11-28 | 2,299,200 | 36.23 | 36.25 | 35.75 | 36.10 | 00:00:00 | | 2001-11-29 | 2,732,800 | 36.00 | 37.38 | 35.73 | 37.38 | 00:00:00 | | 2001-11-30 | 4,129,600 | 37.25 | 39.67 | 37.20 | 39.25 | 00:00:00 | | 2001-12-03 | 2,039,600 | 39.26 | 40.07 | 38.75 | 39.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
