|
 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 | | 2002-05-28 | 2,717,600 | 55.65 | 55.84 | 54.10 | 54.75 | 00:00:00 | | 2002-05-29 | 3,147,600 | 55.65 | 55.65 | 54.35 | 54.51 | 00:00:00 | | 2002-05-30 | 3,395,600 | 54.30 | 54.70 | 52.85 | 53.33 | 00:00:00 | | 2002-05-31 | 1,514,800 | 53.36 | 54.75 | 53.36 | 54.23 | 00:00:00 | | 2002-06-03 | 2,129,200 | 54.70 | 54.75 | 52.77 | 52.81 | 00:00:00 | | 2002-06-04 | 3,020,400 | 52.81 | 52.95 | 50.67 | 51.55 | 00:00:00 | | 2002-06-05 | 2,436,000 | 51.60 | 52.85 | 51.35 | 52.72 | 00:00:00 | | 2002-06-06 | 2,232,400 | 52.85 | 54.75 | 52.76 | 53.57 | 00:00:00 | | 2002-06-07 | 2,700,800 | 53.57 | 54.81 | 53.09 | 54.28 | 00:00:00 | | 2002-06-10 | 1,911,600 | 54.97 | 55.09 | 53.41 | 53.43 | 00:00:00 | | 2002-06-11 | 1,171,200 | 53.42 | 54.20 | 53.05 | 53.05 | 00:00:00 | | 2002-06-12 | 1,516,000 | 53.00 | 53.81 | 52.38 | 53.20 | 00:00:00 | | 2002-06-13 | 2,939,600 | 52.95 | 53.08 | 50.60 | 50.62 | 00:00:00 | | 2002-06-14 | 2,872,800 | 50.62 | 51.77 | 49.60 | 51.34 | 00:00:00 | | 2002-06-17 | 2,109,200 | 51.36 | 53.00 | 51.36 | 52.56 | 00:00:00 | | 2002-06-18 | 3,261,200 | 53.75 | 54.49 | 53.11 | 54.29 | 00:00:00 | | 2002-06-19 | 5,802,000 | 54.80 | 57.20 | 54.30 | 56.20 | 00:00:00 | | 2002-06-20 | 6,719,600 | 56.24 | 58.60 | 56.24 | 58.60 | 00:00:00 | | 2002-06-21 | 4,500,800 | 58.40 | 58.99 | 57.74 | 58.63 | 00:00:00 | | 2002-06-24 | 4,339,600 | 58.63 | 58.95 | 57.37 | 58.93 | 00:00:00 | | 2002-06-25 | 3,201,600 | 59.45 | 59.75 | 56.40 | 56.61 | 00:00:00 | | 2002-06-26 | 2,844,800 | 56.84 | 57.76 | 56.10 | 57.59 | 00:00:00 | | 2002-06-27 | 2,649,600 | 57.75 | 58.59 | 57.10 | 58.25 | 00:00:00 | | 2002-06-28 | 4,048,000 | 58.24 | 59.24 | 57.48 | 57.48 | 00:00:00 | | 2002-07-01 | 3,100,800 | 57.73 | 58.90 | 57.65 | 57.94 | 00:00:00 | | 2002-07-02 | 4,467,200 | 58.10 | 58.30 | 54.15 | 54.97 | 00:00:00 | | 2002-07-03 | 6,072,000 | 54.75 | 55.24 | 51.36 | 53.13 | 00:00:00 | | 2002-07-05 | 1,850,000 | 53.50 | 55.34 | 53.50 | 55.06 | 00:00:00 | | 2002-07-08 | 3,236,400 | 55.07 | 55.50 | 54.29 | 54.50 | 00:00:00 | | 2002-07-09 | 1,937,200 | 54.50 | 55.50 | 53.55 | 53.55 | 00:00:00 | | 2002-07-10 | 2,697,200 | 53.90 | 54.40 | 51.91 | 51.93 | 00:00:00 | | 2002-07-11 | 4,628,000 | 51.94 | 52.40 | 48.81 | 50.25 | 00:00:00 | | 2002-07-12 | 3,235,600 | 50.34 | 50.62 | 48.65 | 49.01 | 00:00:00 | | 2002-07-15 | 4,240,800 | 48.75 | 48.78 | 45.20 | 48.76 | 00:00:00 | | 2002-07-16 | 3,942,000 | 48.95 | 48.95 | 46.03 | 46.57 | 00:00:00 | | 2002-07-17 | 4,780,800 | 47.25 | 49.19 | 44.99 | 46.37 | 00:00:00 | | 2002-07-18 | 2,319,600 | 46.37 | 47.80 | 45.44 | 45.44 | 00:00:00 | | 2002-07-19 | 3,786,000 | 45.48 | 45.85 | 42.80 | 42.81 | 00:00:00 | | 2002-07-22 | 5,609,200 | 42.60 | 43.79 | 40.55 | 40.82 | 00:00:00 | | 2002-07-23 | 6,979,200 | 42.25 | 44.41 | 42.00 | 43.79 | 00:00:00 | | 2002-07-24 | 5,748,000 | 43.55 | 46.40 | 42.01 | 46.27 | 00:00:00 | | 2002-07-25 | 5,698,400 | 46.46 | 48.49 | 44.44 | 46.17 | 00:00:00 | | 2002-07-26 | 2,550,800 | 46.80 | 46.99 | 45.80 | 46.27 | 00:00:00 | | 2002-07-29 | 2,793,200 | 47.00 | 50.26 | 47.00 | 50.14 | 00:00:00 | | 2002-07-30 | 2,974,000 | 49.90 | 50.75 | 48.15 | 49.40 | 00:00:00 | | 2002-07-31 | 2,282,400 | 49.41 | 49.85 | 47.57 | 47.92 | 00:00:00 | | 2002-08-01 | 3,244,400 | 47.80 | 47.86 | 45.89 | 47.44 | 00:00:00 | | 2002-08-02 | 3,741,600 | 47.44 | 47.44 | 42.65 | 43.42 | 00:00:00 | | 2002-08-05 | 3,285,200 | 43.42 | 44.30 | 42.85 | 43.51 | 00:00:00 | | 2002-08-06 | 3,524,800 | 45.74 | 45.99 | 44.75 | 45.66 | 00:00:00 | | 2002-08-07 | 3,092,800 | 46.00 | 46.45 | 44.01 | 45.19 | 00:00:00 | | 2002-08-08 | 3,826,400 | 44.90 | 47.20 | 44.38 | 47.13 | 00:00:00 | | 2002-08-09 | 5,048,800 | 46.61 | 47.25 | 45.89 | 45.97 | 00:00:00 | | 2002-08-12 | 3,131,600 | 45.25 | 45.70 | 44.52 | 44.96 | 00:00:00 | | 2002-08-13 | 2,454,800 | 44.97 | 45.62 | 44.31 | 44.35 | 00:00:00 | | 2002-08-14 | 2,188,800 | 44.46 | 45.74 | 43.80 | 45.69 | 00:00:00 | | 2002-08-15 | 3,297,200 | 46.00 | 48.80 | 46.00 | 48.80 | 00:00:00 | | 2002-08-16 | 3,747,200 | 48.55 | 49.79 | 47.21 | 49.44 | 00:00:00 | | 2002-08-19 | 2,460,400 | 49.78 | 51.24 | 49.65 | 50.94 | 00:00:00 | | 2002-08-20 | 1,012,800 | 50.70 | 50.75 | 49.80 | 50.07 | 00:00:00 | | 2002-08-21 | 1,629,600 | 50.45 | 50.70 | 48.68 | 49.12 | 00:00:00 | | 2002-08-22 | 1,566,400 | 49.13 | 51.66 | 49.00 | 51.46 | 00:00:00 | | 2002-08-23 | 1,440,000 | 51.40 | 52.31 | 50.50 | 50.66 | 00:00:00 | | 2002-08-26 | 1,752,400 | 50.85 | 51.62 | 49.77 | 51.48 | 00:00:00 | | 2002-08-27 | 1,892,400 | 51.49 | 51.63 | 49.82 | 49.98 | 00:00:00 | | 2002-08-28 | 1,978,000 | 49.25 | 50.00 | 48.75 | 48.88 | 00:00:00 | | 2002-08-29 | 1,931,200 | 48.05 | 48.24 | 47.52 | 47.75 | 00:00:00 | | 2002-08-30 | 1,330,000 | 47.75 | 48.98 | 47.65 | 47.74 | 00:00:00 | | 2002-09-03 | 3,145,600 | 47.60 | 47.60 | 45.00 | 45.16 | 00:00:00 | | 2002-09-04 | 2,878,400 | 45.70 | 47.39 | 45.38 | 47.10 | 00:00:00 | | 2002-09-05 | 3,259,600 | 47.04 | 48.21 | 46.90 | 47.04 | 00:00:00 | | 2002-09-06 | 2,055,600 | 47.94 | 47.98 | 46.63 | 47.25 | 00:00:00 | | 2002-09-09 | 2,744,800 | 47.05 | 48.77 | 46.75 | 48.49 | 00:00:00 | | 2002-09-10 | 2,504,400 | 48.98 | 48.98 | 47.80 | 48.35 | 00:00:00 | | 2002-09-11 | 1,430,000 | 48.98 | 49.05 | 48.40 | 48.46 | 00:00:00 | | 2002-09-12 | 2,234,000 | 47.75 | 47.88 | 46.87 | 46.96 | 00:00:00 | | 2002-09-13 | 4,669,600 | 46.71 | 47.58 | 46.46 | 47.30 | 00:00:00 | | 2002-09-16 | 2,692,000 | 47.91 | 48.40 | 47.20 | 48.21 | 00:00:00 | | 2002-09-17 | 2,570,000 | 48.75 | 48.80 | 47.40 | 47.60 | 00:00:00 | | 2002-09-18 | 2,642,000 | 47.61 | 47.75 | 45.86 | 46.92 | 00:00:00 | | 2002-09-19 | 4,195,200 | 45.50 | 45.98 | 43.30 | 43.45 | 00:00:00 | | 2002-09-20 | 3,174,400 | 43.20 | 44.69 | 43.20 | 44.42 | 00:00:00 | | 2002-09-23 | 2,724,800 | 44.20 | 45.09 | 42.75 | 43.18 | 00:00:00 | | 2002-09-24 | 2,466,400 | 42.65 | 43.10 | 41.64 | 41.65 | 00:00:00 | | 2002-09-25 | 4,486,400 | 42.65 | 43.40 | 40.92 | 42.78 | 00:00:00 | | 2002-09-26 | 4,098,400 | 43.30 | 45.24 | 42.90 | 44.30 | 00:00:00 | | 2002-09-27 | 2,112,400 | 44.05 | 44.60 | 43.00 | 43.46 | 00:00:00 | | 2002-09-30 | 3,144,400 | 42.80 | 43.18 | 41.83 | 42.63 | 00:00:00 | | 2002-10-01 | 3,614,400 | 42.63 | 43.66 | 41.12 | 43.45 | 00:00:00 | | 2002-10-02 | 3,320,400 | 43.30 | 44.65 | 42.70 | 42.87 | 00:00:00 | | 2002-10-03 | 3,921,600 | 42.80 | 43.30 | 41.03 | 41.10 | 00:00:00 | | 2002-10-04 | 4,435,200 | 41.40 | 41.49 | 38.65 | 39.14 | 00:00:00 | | 2002-10-07 | 4,442,400 | 38.72 | 39.23 | 37.07 | 37.11 | 00:00:00 | | 2002-10-08 | 4,533,600 | 37.75 | 38.82 | 36.49 | 38.62 | 00:00:00 | | 2002-10-09 | 3,778,400 | 37.92 | 37.92 | 36.38 | 36.59 | 00:00:00 | | 2002-10-10 | 3,353,600 | 36.80 | 38.74 | 36.21 | 38.53 | 00:00:00 | | 2002-10-11 | 3,097,200 | 39.30 | 41.13 | 39.30 | 40.60 | 00:00:00 | | 2002-10-14 | 1,711,200 | 40.40 | 40.82 | 40.02 | 40.36 | 00:00:00 | | 2002-10-15 | 2,308,000 | 41.50 | 43.16 | 41.14 | 43.01 | 00:00:00 | | 2002-10-16 | 2,964,000 | 42.60 | 43.02 | 41.75 | 41.95 | 00:00:00 | | 2002-10-17 | 4,417,600 | 44.50 | 46.20 | 43.50 | 46.00 | 00:00:00 | | 2002-10-18 | 3,311,200 | 45.95 | 45.96 | 44.40 | 45.43 | 00:00:00 | | 2002-10-21 | 3,172,000 | 45.33 | 48.33 | 44.72 | 48.29 | 00:00:00 | | 2002-10-22 | 5,929,600 | 48.29 | 49.28 | 45.80 | 46.75 | 00:00:00 | | 2002-10-23 | 4,398,000 | 46.65 | 47.88 | 46.25 | 47.87 | 00:00:00 | | 2002-10-24 | 2,520,400 | 48.00 | 48.43 | 45.92 | 46.17 | 00:00:00 | | 2002-10-25 | 4,037,600 | 46.16 | 46.55 | 44.85 | 46.39 | 00:00:00 | | 2002-10-28 | 3,661,200 | 46.99 | 46.99 | 44.15 | 44.55 | 00:00:00 | | 2002-10-29 | 2,894,400 | 44.56 | 45.63 | 44.02 | 45.35 | 00:00:00 | | 2002-10-30 | 2,038,800 | 45.35 | 45.86 | 44.19 | 44.91 | 00:00:00 | | 2002-10-31 | 1,966,800 | 45.16 | 46.46 | 44.75 | 45.92 | 00:00:00 | | 2002-11-01 | 1,627,600 | 45.92 | 46.92 | 45.55 | 46.68 | 00:00:00 | | 2002-11-04 | 1,837,200 | 47.00 | 48.07 | 46.96 | 47.06 | 00:00:00 | | 2002-11-05 | 1,576,000 | 47.21 | 47.25 | 46.10 | 46.51 | 00:00:00 | | 2002-11-06 | 2,434,400 | 46.52 | 47.74 | 45.96 | 47.69 | 00:00:00 | | 2002-11-07 | 4,121,200 | 46.50 | 46.50 | 44.01 | 44.36 | 00:00:00 | | 2002-11-08 | 2,167,600 | 44.55 | 44.93 | 43.30 | 43.51 | 00:00:00 | | 2002-11-11 | 1,916,800 | 43.31 | 44.38 | 42.92 | 43.51 | 00:00:00 | | 2002-11-12 | 3,122,000 | 43.75 | 43.99 | 42.60 | 43.33 | 00:00:00 | | 2002-11-13 | 2,332,400 | 43.08 | 43.98 | 42.75 | 42.91 | 00:00:00 | | 2002-11-14 | 2,181,200 | 43.70 | 44.85 | 43.47 | 44.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
