|
 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 | | 2018-09-14 | 3,877,912 | 26.60 | 27.23 | 26.32 | 27.02 | 00:00:00 | | 2018-09-17 | 3,437,625 | 26.99 | 27.31 | 26.60 | 26.65 | 00:00:00 | | 2018-09-18 | 3,176,699 | 26.70 | 27.18 | 26.65 | 26.94 | 00:00:00 | | 2018-09-19 | 2,427,426 | 26.84 | 27.17 | 26.67 | 26.69 | 00:00:00 | | 2018-09-20 | 7,857,472 | 26.71 | 26.81 | 25.97 | 26.39 | 00:00:00 | | 2018-09-21 | 8,037,163 | 26.04 | 26.29 | 25.56 | 26.26 | 00:00:00 | | 2018-09-24 | 6,649,053 | 26.06 | 26.11 | 25.67 | 25.69 | 00:00:00 | | 2018-09-25 | 4,244,457 | 25.80 | 26.15 | 25.74 | 25.90 | 00:00:00 | | 2018-09-26 | 4,834,859 | 26.07 | 26.30 | 25.17 | 25.53 | 00:00:00 | | 2018-09-27 | 5,269,557 | 25.31 | 25.33 | 24.77 | 24.98 | 00:00:00 | | 2018-09-28 | 402,893 | 25.31 | 25.13 | 24.83 | 25.11 | 00:00:00 | | 2018-10-01 | 5,612,196 | 24.86 | 25.03 | 24.49 | 24.51 | 00:00:00 | | 2018-10-02 | 5,480,218 | 24.42 | 24.98 | 24.41 | 24.64 | 00:00:00 | | 2018-10-03 | 7,781,149 | 24.72 | 24.84 | 23.92 | 24.09 | 00:00:00 | | 2018-10-04 | 6,906,962 | 23.93 | 23.94 | 23.46 | 23.79 | 00:00:00 | | 2018-10-05 | 7,178,247 | 23.83 | 24.07 | 23.18 | 23.86 | 00:00:00 | | 2018-10-08 | 4,232,405 | 23.76 | 24.29 | 23.75 | 24.20 | 00:00:00 | | 2018-10-09 | 4,930,009 | 24.13 | 24.24 | 23.61 | 23.86 | 00:00:00 | | 2018-10-10 | 4,495,882 | 23.77 | 24.27 | 23.54 | 23.57 | 00:00:00 | | 2018-10-11 | 5,346,669 | 23.51 | 23.94 | 23.25 | 23.31 | 00:00:00 | | 2018-10-12 | 5,917,781 | 23.67 | 23.67 | 22.67 | 22.89 | 00:00:00 | | 2018-10-15 | 3,156,440 | 22.80 | 23.14 | 22.75 | 22.94 | 00:00:00 | | 2018-10-16 | 3,789,872 | 23.16 | 23.65 | 22.89 | 23.62 | 00:00:00 | | 2018-10-17 | 6,024,556 | 23.16 | 23.39 | 22.53 | 22.82 | 00:00:00 | | 2018-10-18 | 6,970,885 | 22.30 | 22.78 | 22.22 | 22.44 | 00:00:00 | | 2018-10-19 | 5,636,873 | 22.45 | 22.57 | 21.44 | 21.58 | 00:00:00 | | 2018-10-22 | 9,021,444 | 21.42 | 21.64 | 20.88 | 20.88 | 00:00:00 | | 2018-10-23 | 10,827,164 | 20.70 | 22.84 | 20.70 | 22.70 | 00:00:00 | | 2018-10-24 | 13,611,119 | 22.52 | 23.35 | 22.10 | 22.14 | 00:00:00 | | 2018-10-25 | 12,842,985 | 22.71 | 23.48 | 22.61 | 23.16 | 00:00:00 | | 2018-10-26 | 13,919,363 | 22.72 | 24.49 | 22.44 | 23.93 | 00:00:00 | | 2018-10-29 | 9,023,641 | 24.36 | 24.47 | 23.15 | 23.42 | 00:00:00 | | 2018-10-30 | 13,468,957 | 23.29 | 25.06 | 23.07 | 24.90 | 00:00:00 | | 2018-10-31 | 14,969,174 | 25.16 | 25.40 | 24.38 | 24.57 | 00:00:00 | | 2018-11-01 | 9,857,533 | 24.58 | 25.08 | 24.23 | 24.66 | 00:00:00 | | 2018-11-02 | 7,085,101 | 24.87 | 24.88 | 23.88 | 24.27 | 00:00:00 | | 2018-11-05 | 4,701,368 | 24.26 | 24.92 | 24.18 | 24.74 | 00:00:00 | | 2018-11-06 | 3,713,482 | 24.65 | 25.00 | 24.41 | 24.89 | 00:00:00 | | 2018-11-07 | 5,453,217 | 25.05 | 25.13 | 24.51 | 25.10 | 00:00:00 | | 2018-11-08 | 9,843,423 | 24.47 | 24.79 | 23.50 | 24.23 | 00:00:00 | | 2018-11-09 | 5,814,730 | 24.22 | 24.81 | 24.18 | 24.44 | 00:00:00 | | 2018-11-12 | 6,140,740 | 23.63 | 24.32 | 23.59 | 24.01 | 00:00:00 | | 2018-11-13 | 6,933,657 | 24.18 | 24.60 | 23.91 | 24.39 | 00:00:00 | | 2018-11-14 | 4,531,773 | 24.62 | 24.91 | 24.23 | 24.54 | 00:00:00 | | 2018-11-15 | 8,284,617 | 23.85 | 24.14 | 23.21 | 24.11 | 00:00:00 | | 2018-11-16 | 4,688,346 | 23.85 | 25.05 | 23.75 | 24.89 | 00:00:00 | | 2018-11-19 | 8,348,119 | 24.95 | 25.42 | 24.61 | 25.22 | 00:00:00 | | 2018-11-20 | 7,651,599 | 24.93 | 25.86 | 24.93 | 25.33 | 00:00:00 | | 2018-11-21 | 5,510,145 | 25.54 | 25.88 | 25.17 | 25.66 | 00:00:00 | | 2018-11-23 | 2,137,842 | 25.57 | 26.13 | 25.57 | 25.92 | 00:00:00 | | 2018-11-26 | 6,319,838 | 26.21 | 26.35 | 25.82 | 26.19 | 00:00:00 | | 2018-11-27 | 6,252,900 | 25.94 | 26.61 | 25.91 | 26.40 | 00:00:00 | | 2018-11-28 | 7,068,961 | 26.53 | 26.78 | 25.44 | 26.74 | 00:00:00 | | 2018-11-29 | 8,865,181 | 26.64 | 27.14 | 26.58 | 26.73 | 00:00:00 | | 2018-11-30 | 6,247,707 | 26.70 | 26.92 | 26.38 | 26.52 | 00:00:00 | | 2018-12-03 | 6,265,226 | 26.72 | 26.90 | 25.75 | 26.82 | 00:00:00 | | 2018-12-04 | 10,230,798 | 26.36 | 26.65 | 25.46 | 25.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
