|
 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 | | 2001-12-03 | 2,039,600 | 39.26 | 40.07 | 38.75 | 39.17 | 00:00:00 | | 2001-12-04 | 3,082,800 | 39.25 | 41.10 | 39.23 | 40.77 | 00:00:00 | | 2001-12-05 | 3,155,600 | 42.00 | 43.70 | 41.50 | 42.90 | 00:00:00 | | 2001-12-06 | 2,056,800 | 42.90 | 43.01 | 42.19 | 42.49 | 00:00:00 | | 2001-12-07 | 2,400,000 | 42.10 | 43.12 | 42.00 | 42.50 | 00:00:00 | | 2001-12-10 | 2,025,200 | 42.50 | 42.70 | 41.11 | 41.49 | 00:00:00 | | 2001-12-11 | 1,383,200 | 41.40 | 42.21 | 41.24 | 41.72 | 00:00:00 | | 2001-12-12 | 4,206,000 | 42.47 | 44.99 | 42.30 | 43.49 | 00:00:00 | | 2001-12-13 | 2,224,000 | 43.49 | 44.85 | 42.45 | 43.83 | 00:00:00 | | 2001-12-14 | 1,757,600 | 43.60 | 44.25 | 42.32 | 42.67 | 00:00:00 | | 2001-12-17 | 2,253,600 | 42.68 | 43.98 | 42.68 | 43.33 | 00:00:00 | | 2001-12-18 | 2,074,800 | 44.35 | 44.89 | 43.70 | 44.18 | 00:00:00 | | 2001-12-19 | 2,412,000 | 43.90 | 45.55 | 43.50 | 44.85 | 00:00:00 | | 2001-12-20 | 2,318,000 | 44.86 | 45.66 | 43.76 | 43.90 | 00:00:00 | | 2001-12-21 | 2,630,800 | 43.91 | 44.06 | 42.23 | 43.22 | 00:00:00 | | 2001-12-24 | 800,400 | 43.22 | 44.83 | 43.16 | 44.69 | 00:00:00 | | 2001-12-26 | 2,306,400 | 45.20 | 45.99 | 45.07 | 45.78 | 00:00:00 | | 2001-12-27 | 1,084,000 | 45.70 | 45.89 | 44.65 | 45.47 | 00:00:00 | | 2001-12-28 | 991,200 | 45.60 | 46.24 | 45.51 | 45.94 | 00:00:00 | | 2001-12-31 | 1,902,000 | 45.94 | 46.25 | 44.10 | 44.67 | 00:00:00 | | 2002-01-02 | 2,468,000 | 44.70 | 45.25 | 43.05 | 44.24 | 00:00:00 | | 2002-01-03 | 2,234,000 | 43.75 | 44.97 | 43.52 | 44.22 | 00:00:00 | | 2002-01-04 | 1,804,800 | 44.40 | 44.90 | 43.55 | 44.23 | 00:00:00 | | 2002-01-07 | 876,400 | 44.23 | 44.63 | 43.95 | 44.13 | 00:00:00 | | 2002-01-08 | 3,415,200 | 44.13 | 44.13 | 42.50 | 42.94 | 00:00:00 | | 2002-01-09 | 2,454,800 | 43.90 | 44.39 | 43.37 | 43.48 | 00:00:00 | | 2002-01-10 | 1,960,800 | 43.51 | 43.75 | 42.60 | 42.91 | 00:00:00 | | 2002-01-11 | 3,731,200 | 42.70 | 42.71 | 41.30 | 41.98 | 00:00:00 | | 2002-01-14 | 1,474,800 | 42.00 | 42.90 | 41.20 | 42.41 | 00:00:00 | | 2002-01-15 | 1,649,600 | 42.41 | 43.15 | 42.20 | 42.95 | 00:00:00 | | 2002-01-16 | 1,526,000 | 42.94 | 42.95 | 41.85 | 42.23 | 00:00:00 | | 2002-01-17 | 1,416,400 | 42.40 | 43.23 | 42.22 | 43.18 | 00:00:00 | | 2002-01-18 | 1,644,400 | 42.65 | 42.96 | 42.50 | 42.76 | 00:00:00 | | 2002-01-22 | 1,119,600 | 43.00 | 43.94 | 43.00 | 43.21 | 00:00:00 | | 2002-01-23 | 2,057,200 | 43.79 | 43.81 | 42.26 | 43.45 | 00:00:00 | | 2002-01-24 | 3,770,000 | 44.01 | 45.85 | 44.01 | 45.80 | 00:00:00 | | 2002-01-25 | 1,584,800 | 45.80 | 46.57 | 45.58 | 46.24 | 00:00:00 | | 2002-01-28 | 2,367,200 | 46.49 | 47.44 | 46.22 | 47.27 | 00:00:00 | | 2002-01-29 | 2,872,400 | 48.50 | 48.54 | 46.06 | 46.63 | 00:00:00 | | 2002-01-30 | 2,309,200 | 46.70 | 48.00 | 46.36 | 47.82 | 00:00:00 | | 2002-01-31 | 1,781,200 | 47.86 | 48.20 | 46.87 | 47.15 | 00:00:00 | | 2002-02-01 | 10,516 | 11.81 | 11.94 | 11.53 | 11.69 | 00:00:00 | | 2002-02-04 | 1,742,800 | 47.20 | 47.94 | 46.81 | 47.66 | 00:00:00 | | 2002-02-05 | 3,067,600 | 47.50 | 48.17 | 46.55 | 47.73 | 00:00:00 | | 2002-02-06 | 1,745,200 | 47.76 | 48.24 | 46.56 | 46.84 | 00:00:00 | | 2002-02-07 | 1,886,800 | 46.80 | 47.05 | 45.40 | 46.08 | 00:00:00 | | 2002-02-08 | 1,672,000 | 46.00 | 46.90 | 45.02 | 45.73 | 00:00:00 | | 2002-02-11 | 2,509,600 | 45.73 | 47.15 | 45.54 | 46.94 | 00:00:00 | | 2002-02-12 | 2,212,800 | 46.94 | 47.96 | 46.94 | 47.73 | 00:00:00 | | 2002-02-13 | 2,176,400 | 48.15 | 48.83 | 47.75 | 48.25 | 00:00:00 | | 2002-02-14 | 2,630,000 | 48.15 | 49.47 | 48.15 | 48.77 | 00:00:00 | | 2002-02-15 | 2,286,800 | 49.00 | 49.00 | 48.30 | 48.62 | 00:00:00 | | 2002-02-19 | 2,866,800 | 48.62 | 48.99 | 48.15 | 48.56 | 00:00:00 | | 2002-02-20 | 2,421,600 | 48.40 | 48.65 | 46.46 | 47.41 | 00:00:00 | | 2002-02-21 | 2,527,200 | 47.41 | 48.24 | 46.39 | 47.44 | 00:00:00 | | 2002-02-22 | 1,983,600 | 47.20 | 47.30 | 46.01 | 46.81 | 00:00:00 | | 2002-02-25 | 2,564,000 | 47.05 | 48.95 | 47.05 | 48.90 | 00:00:00 | | 2002-02-26 | 3,246,800 | 50.25 | 51.27 | 50.07 | 51.04 | 00:00:00 | | 2002-02-27 | 5,668,000 | 52.20 | 52.25 | 49.54 | 51.40 | 00:00:00 | | 2002-02-28 | 2,637,600 | 51.40 | 52.50 | 51.05 | 51.94 | 00:00:00 | | 2002-03-01 | 2,745,600 | 52.19 | 53.20 | 51.70 | 53.20 | 00:00:00 | | 2002-03-04 | 4,314,400 | 54.20 | 55.74 | 53.57 | 54.44 | 00:00:00 | | 2002-03-05 | 3,376,400 | 53.10 | 54.15 | 52.30 | 52.40 | 00:00:00 | | 2002-03-06 | 3,049,200 | 52.75 | 54.44 | 51.73 | 54.23 | 00:00:00 | | 2002-03-07 | 4,140,000 | 54.75 | 54.75 | 52.10 | 53.04 | 00:00:00 | | 2002-03-08 | 2,174,000 | 53.50 | 53.98 | 51.53 | 52.23 | 00:00:00 | | 2002-03-11 | 2,039,200 | 52.23 | 53.60 | 51.10 | 53.16 | 00:00:00 | | 2002-03-12 | 1,936,800 | 52.80 | 54.59 | 52.65 | 54.07 | 00:00:00 | | 2002-03-13 | 1,896,400 | 53.95 | 54.59 | 53.25 | 53.54 | 00:00:00 | | 2002-03-14 | 1,870,000 | 53.41 | 53.65 | 51.99 | 51.99 | 00:00:00 | | 2002-03-15 | 2,927,600 | 51.96 | 52.02 | 50.60 | 51.31 | 00:00:00 | | 2002-03-18 | 2,980,800 | 51.32 | 51.60 | 49.11 | 50.11 | 00:00:00 | | 2002-03-19 | 4,449,600 | 50.50 | 52.05 | 49.65 | 50.67 | 00:00:00 | | 2002-03-20 | 7,005,600 | 50.67 | 50.85 | 47.29 | 47.37 | 00:00:00 | | 2002-03-21 | 7,739,200 | 48.00 | 48.75 | 45.30 | 46.91 | 00:00:00 | | 2002-03-22 | 4,664,000 | 46.92 | 50.00 | 46.80 | 49.51 | 00:00:00 | | 2002-03-25 | 3,652,800 | 49.76 | 50.00 | 47.13 | 47.27 | 00:00:00 | | 2002-03-26 | 3,143,200 | 47.50 | 49.95 | 47.50 | 49.81 | 00:00:00 | | 2002-03-27 | 3,840,000 | 49.93 | 50.12 | 48.05 | 48.37 | 00:00:00 | | 2002-03-28 | 3,377,600 | 48.27 | 48.77 | 47.25 | 47.85 | 00:00:00 | | 2002-04-01 | 2,962,800 | 47.85 | 47.85 | 45.25 | 46.72 | 00:00:00 | | 2002-04-02 | 2,177,600 | 46.30 | 46.89 | 45.55 | 46.00 | 00:00:00 | | 2002-04-03 | 2,680,000 | 46.49 | 47.58 | 46.31 | 47.24 | 00:00:00 | | 2002-04-04 | 2,942,000 | 47.24 | 47.40 | 46.17 | 46.43 | 00:00:00 | | 2002-04-05 | 2,810,400 | 46.46 | 47.20 | 46.00 | 46.60 | 00:00:00 | | 2002-04-08 | 4,105,200 | 46.60 | 49.20 | 45.86 | 48.75 | 00:00:00 | | 2002-04-09 | 1,402,400 | 48.88 | 49.92 | 48.28 | 49.48 | 00:00:00 | | 2002-04-10 | 2,795,200 | 49.70 | 50.00 | 48.15 | 48.83 | 00:00:00 | | 2002-04-11 | 1,938,800 | 48.65 | 49.00 | 47.66 | 48.16 | 00:00:00 | | 2002-04-12 | 1,924,800 | 48.34 | 49.55 | 48.17 | 49.55 | 00:00:00 | | 2002-04-15 | 4,352,800 | 49.55 | 50.57 | 48.25 | 49.83 | 00:00:00 | | 2002-04-16 | 2,632,400 | 48.70 | 49.48 | 48.30 | 49.47 | 00:00:00 | | 2002-04-17 | 1,428,000 | 49.70 | 50.50 | 49.25 | 49.42 | 00:00:00 | | 2002-04-18 | 1,390,000 | 49.67 | 49.83 | 48.35 | 49.21 | 00:00:00 | | 2002-04-19 | 1,051,600 | 49.21 | 50.13 | 49.21 | 50.13 | 00:00:00 | | 2002-04-22 | 2,639,200 | 50.84 | 52.19 | 50.72 | 52.06 | 00:00:00 | | 2002-04-23 | 5,351,600 | 53.05 | 54.49 | 52.38 | 54.35 | 00:00:00 | | 2002-04-24 | 5,352,800 | 54.60 | 55.20 | 52.85 | 54.25 | 00:00:00 | | 2002-04-25 | 3,704,000 | 54.26 | 54.75 | 52.86 | 53.55 | 00:00:00 | | 2002-04-26 | 2,344,000 | 53.60 | 53.87 | 52.01 | 52.35 | 00:00:00 | | 2002-04-29 | 2,780,400 | 52.35 | 53.99 | 52.20 | 53.10 | 00:00:00 | | 2002-04-30 | 2,526,800 | 53.35 | 54.34 | 52.90 | 53.20 | 00:00:00 | | 2002-05-01 | 2,409,200 | 53.95 | 54.84 | 52.40 | 54.69 | 00:00:00 | | 2002-05-02 | 2,735,600 | 54.05 | 55.39 | 53.30 | 55.24 | 00:00:00 | | 2002-05-03 | 1,805,200 | 55.00 | 55.39 | 54.32 | 55.28 | 00:00:00 | | 2002-05-06 | 2,329,600 | 55.55 | 56.20 | 53.22 | 53.22 | 00:00:00 | | 2002-05-07 | 2,108,400 | 53.45 | 54.36 | 53.45 | 53.89 | 00:00:00 | | 2002-05-08 | 2,333,600 | 54.31 | 54.50 | 52.55 | 53.38 | 00:00:00 | | 2002-05-09 | 2,432,400 | 53.38 | 53.60 | 52.40 | 52.91 | 00:00:00 | | 2002-05-10 | 1,958,800 | 53.04 | 53.04 | 51.06 | 51.27 | 00:00:00 | | 2002-05-13 | 1,890,000 | 51.39 | 51.55 | 50.49 | 51.44 | 00:00:00 | | 2002-05-14 | 4,120,800 | 51.60 | 54.63 | 51.12 | 54.63 | 00:00:00 | | 2002-05-15 | 2,547,600 | 53.93 | 54.37 | 52.51 | 52.64 | 00:00:00 | | 2002-05-16 | 3,554,800 | 52.00 | 52.25 | 51.50 | 51.78 | 00:00:00 | | 2002-05-17 | 1,771,200 | 51.79 | 52.97 | 51.71 | 52.80 | 00:00:00 | | 2002-05-20 | 1,478,800 | 53.00 | 53.49 | 52.57 | 52.77 | 00:00:00 | | 2002-05-21 | 1,652,800 | 53.02 | 53.02 | 51.46 | 51.60 | 00:00:00 | | 2002-05-22 | 1,300,800 | 51.70 | 52.63 | 51.36 | 51.93 | 00:00:00 | | 2002-05-23 | 1,726,800 | 52.18 | 53.45 | 51.90 | 53.35 | 00:00:00 | | 2002-05-24 | 3,774,000 | 53.40 | 55.72 | 53.20 | 55.48 | 00:00:00 | | 2002-05-28 | 2,717,600 | 55.65 | 55.84 | 54.10 | 54.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
