|
 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 | | 2002-11-14 | 2,181,200 | 43.70 | 44.85 | 43.47 | 44.78 | 00:00:00 | | 2002-11-15 | 1,750,000 | 44.53 | 45.36 | 44.45 | 45.26 | 00:00:00 | | 2002-11-18 | 2,026,800 | 45.86 | 45.90 | 44.06 | 44.40 | 00:00:00 | | 2002-11-19 | 3,323,200 | 44.40 | 44.68 | 43.15 | 43.45 | 00:00:00 | | 2002-11-20 | 3,090,000 | 43.45 | 44.94 | 42.78 | 44.80 | 00:00:00 | | 2002-11-21 | 3,826,800 | 44.98 | 46.25 | 44.90 | 45.97 | 00:00:00 | | 2002-11-22 | 1,812,000 | 45.95 | 46.37 | 45.54 | 45.74 | 00:00:00 | | 2002-11-25 | 1,386,000 | 45.80 | 46.99 | 45.65 | 46.57 | 00:00:00 | | 2002-11-26 | 1,819,600 | 46.35 | 47.25 | 45.50 | 45.63 | 00:00:00 | | 2002-11-27 | 1,709,600 | 45.88 | 47.72 | 45.80 | 47.69 | 00:00:00 | | 2002-11-29 | 571,200 | 47.58 | 47.75 | 46.93 | 46.94 | 00:00:00 | | 2002-12-02 | 2,845,200 | 47.30 | 47.88 | 46.25 | 46.38 | 00:00:00 | | 2002-12-03 | 3,410,400 | 46.15 | 46.16 | 43.85 | 44.04 | 00:00:00 | | 2002-12-04 | 2,709,600 | 43.85 | 45.04 | 43.80 | 45.00 | 00:00:00 | | 2002-12-05 | 1,142,000 | 45.19 | 45.25 | 44.23 | 44.48 | 00:00:00 | | 2002-12-06 | 1,149,200 | 44.00 | 45.20 | 43.68 | 44.77 | 00:00:00 | | 2002-12-09 | 1,178,400 | 45.00 | 45.34 | 44.23 | 44.24 | 00:00:00 | | 2002-12-10 | 2,442,400 | 44.38 | 44.53 | 43.11 | 44.48 | 00:00:00 | | 2002-12-11 | 1,522,000 | 44.30 | 44.99 | 43.53 | 44.98 | 00:00:00 | | 2002-12-12 | 2,190,800 | 44.98 | 46.50 | 44.72 | 46.35 | 00:00:00 | | 2002-12-13 | 2,162,400 | 46.00 | 46.10 | 45.05 | 45.31 | 00:00:00 | | 2002-12-16 | 1,964,000 | 45.50 | 47.55 | 45.50 | 47.49 | 00:00:00 | | 2002-12-17 | 2,816,800 | 47.50 | 48.20 | 47.33 | 47.48 | 00:00:00 | | 2002-12-18 | 2,584,400 | 47.66 | 48.32 | 47.23 | 48.10 | 00:00:00 | | 2002-12-19 | 3,950,400 | 47.88 | 49.89 | 47.88 | 49.44 | 00:00:00 | | 2002-12-20 | 2,855,200 | 49.75 | 49.75 | 49.10 | 49.69 | 00:00:00 | | 2002-12-23 | 904,400 | 49.69 | 49.69 | 49.00 | 49.16 | 00:00:00 | | 2002-12-24 | 531,600 | 49.30 | 49.30 | 48.65 | 48.79 | 00:00:00 | | 2002-12-26 | 811,600 | 48.80 | 49.54 | 48.71 | 49.01 | 00:00:00 | | 2002-12-27 | 1,984,800 | 48.98 | 48.98 | 48.10 | 48.10 | 00:00:00 | | 2002-12-30 | 1,875,600 | 48.19 | 48.25 | 47.05 | 47.79 | 00:00:00 | | 2002-12-31 | 1,312,400 | 47.85 | 48.22 | 47.09 | 47.87 | 00:00:00 | | 2003-01-02 | 3,827,600 | 47.89 | 50.87 | 47.48 | 50.77 | 00:00:00 | | 2003-01-03 | 3,165,200 | 50.31 | 50.84 | 49.89 | 50.12 | 00:00:00 | | 2003-01-06 | 2,880,400 | 49.80 | 50.09 | 49.20 | 49.39 | 00:00:00 | | 2003-01-07 | 1,354,800 | 49.45 | 50.28 | 49.30 | 50.01 | 00:00:00 | | 2003-01-08 | 2,619,200 | 50.01 | 51.55 | 49.85 | 51.03 | 00:00:00 | | 2003-01-09 | 1,912,000 | 51.03 | 51.95 | 51.03 | 51.92 | 00:00:00 | | 2003-01-10 | 1,693,200 | 51.55 | 52.30 | 51.07 | 51.95 | 00:00:00 | | 2003-01-13 | 1,973,200 | 51.99 | 52.59 | 51.65 | 51.65 | 00:00:00 | | 2003-01-14 | 1,173,600 | 51.45 | 51.78 | 51.15 | 51.56 | 00:00:00 | | 2003-01-15 | 918,400 | 51.61 | 51.87 | 51.12 | 51.37 | 00:00:00 | | 2003-01-16 | 2,015,200 | 51.65 | 52.88 | 51.54 | 52.59 | 00:00:00 | | 2003-01-17 | 1,507,600 | 52.59 | 53.00 | 51.97 | 52.24 | 00:00:00 | | 2003-01-21 | 1,819,600 | 52.70 | 52.83 | 51.46 | 51.65 | 00:00:00 | | 2003-01-22 | 2,371,600 | 51.65 | 51.65 | 50.58 | 50.87 | 00:00:00 | | 2003-01-23 | 2,023,200 | 51.12 | 52.00 | 50.20 | 52.00 | 00:00:00 | | 2003-01-24 | 2,057,200 | 51.65 | 51.71 | 50.69 | 51.37 | 00:00:00 | | 2003-01-27 | 2,419,200 | 51.12 | 51.55 | 49.38 | 49.76 | 00:00:00 | | 2003-01-28 | 3,296,000 | 50.00 | 50.75 | 49.24 | 50.62 | 00:00:00 | | 2003-01-29 | 2,688,000 | 50.25 | 51.77 | 49.87 | 51.63 | 00:00:00 | | 2003-01-30 | 2,456,800 | 51.10 | 51.28 | 49.49 | 49.52 | 00:00:00 | | 2003-01-31 | 2,835,200 | 49.30 | 50.34 | 49.14 | 49.98 | 00:00:00 | | 2003-02-03 | 2,163,200 | 50.55 | 51.10 | 50.25 | 50.53 | 00:00:00 | | 2003-02-04 | 1,713,200 | 50.48 | 50.54 | 49.90 | 50.05 | 00:00:00 | | 2003-02-05 | 1,959,200 | 50.50 | 51.19 | 50.23 | 50.47 | 00:00:00 | | 2003-02-06 | 2,110,400 | 50.40 | 50.70 | 48.80 | 48.99 | 00:00:00 | | 2003-02-07 | 2,695,200 | 49.24 | 49.57 | 48.07 | 48.36 | 00:00:00 | | 2003-02-10 | 3,302,400 | 48.90 | 50.21 | 48.67 | 50.21 | 00:00:00 | | 2003-02-11 | 2,298,400 | 50.45 | 50.92 | 50.00 | 50.13 | 00:00:00 | | 2003-02-12 | 1,748,800 | 49.95 | 50.35 | 49.30 | 49.49 | 00:00:00 | | 2003-02-13 | 1,741,200 | 49.49 | 49.65 | 48.26 | 48.74 | 00:00:00 | | 2003-02-14 | 1,731,200 | 49.00 | 50.19 | 48.95 | 50.08 | 00:00:00 | | 2003-02-18 | 3,522,000 | 50.50 | 52.94 | 50.12 | 52.94 | 00:00:00 | | 2003-02-19 | 2,249,200 | 52.45 | 53.17 | 52.06 | 52.35 | 00:00:00 | | 2003-02-20 | 1,779,600 | 52.36 | 52.48 | 51.58 | 51.63 | 00:00:00 | | 2003-02-21 | 1,626,800 | 52.00 | 52.55 | 51.42 | 52.42 | 00:00:00 | | 2003-02-24 | 1,428,800 | 52.41 | 52.52 | 51.39 | 51.42 | 00:00:00 | | 2003-02-25 | 2,117,600 | 51.31 | 52.85 | 51.05 | 52.75 | 00:00:00 | | 2003-02-26 | 2,649,600 | 51.75 | 52.62 | 51.70 | 51.71 | 00:00:00 | | 2003-02-27 | 3,944,800 | 52.20 | 52.20 | 50.57 | 51.12 | 00:00:00 | | 2003-02-28 | 2,773,200 | 51.12 | 51.36 | 50.13 | 50.83 | 00:00:00 | | 2003-03-03 | 1,519,200 | 51.05 | 51.91 | 50.64 | 50.70 | 00:00:00 | | 2003-03-04 | 8,797,200 | 49.01 | 49.56 | 46.70 | 46.80 | 00:00:00 | | 2003-03-05 | 5,480,000 | 46.70 | 46.83 | 45.50 | 45.98 | 00:00:00 | | 2003-03-06 | 2,524,800 | 45.98 | 46.41 | 45.65 | 46.32 | 00:00:00 | | 2003-03-07 | 2,630,000 | 45.60 | 47.49 | 45.60 | 46.97 | 00:00:00 | | 2003-03-10 | 1,944,400 | 46.97 | 46.98 | 45.60 | 45.77 | 00:00:00 | | 2003-03-11 | 1,686,400 | 45.84 | 46.64 | 45.47 | 45.50 | 00:00:00 | | 2003-03-12 | 2,916,400 | 45.50 | 46.49 | 45.45 | 46.44 | 00:00:00 | | 2003-03-13 | 3,537,600 | 47.00 | 48.24 | 46.35 | 48.00 | 00:00:00 | | 2003-03-14 | 4,167,200 | 48.45 | 49.35 | 48.14 | 48.79 | 00:00:00 | | 2003-03-17 | 2,586,400 | 48.64 | 50.21 | 48.09 | 50.04 | 00:00:00 | | 2003-03-18 | 3,064,400 | 50.00 | 50.00 | 49.10 | 49.65 | 00:00:00 | | 2003-03-19 | 3,733,200 | 49.98 | 50.60 | 49.80 | 50.19 | 00:00:00 | | 2003-03-20 | 3,620,800 | 50.19 | 51.46 | 49.39 | 51.24 | 00:00:00 | | 2003-03-21 | 3,152,400 | 51.73 | 53.16 | 51.49 | 52.82 | 00:00:00 | | 2003-03-24 | 2,962,800 | 52.00 | 52.01 | 50.81 | 51.15 | 00:00:00 | | 2003-03-25 | 3,005,200 | 50.67 | 52.01 | 50.30 | 51.73 | 00:00:00 | | 2003-03-26 | 3,000,800 | 51.70 | 51.80 | 50.50 | 51.30 | 00:00:00 | | 2003-03-27 | 2,470,800 | 51.31 | 51.49 | 50.18 | 50.87 | 00:00:00 | | 2003-03-28 | 1,380,400 | 50.75 | 51.15 | 50.50 | 50.75 | 00:00:00 | | 2003-03-31 | 1,732,400 | 50.15 | 50.99 | 49.51 | 50.15 | 00:00:00 | | 2003-04-01 | 2,454,000 | 50.50 | 50.95 | 49.32 | 50.87 | 00:00:00 | | 2003-04-02 | 3,290,400 | 51.85 | 53.49 | 51.85 | 52.92 | 00:00:00 | | 2003-04-03 | 1,562,400 | 52.93 | 53.49 | 52.65 | 52.95 | 00:00:00 | | 2003-04-04 | 2,215,200 | 52.95 | 52.98 | 52.00 | 52.25 | 00:00:00 | | 2003-04-07 | 2,319,600 | 52.26 | 53.50 | 52.26 | 52.70 | 00:00:00 | | 2003-04-08 | 2,931,600 | 52.71 | 53.34 | 52.29 | 53.10 | 00:00:00 | | 2003-04-09 | 2,276,800 | 53.25 | 53.99 | 52.94 | 53.39 | 00:00:00 | | 2003-04-10 | 2,140,800 | 53.59 | 54.25 | 53.05 | 53.96 | 00:00:00 | | 2003-04-11 | 2,134,400 | 54.40 | 54.52 | 53.67 | 54.02 | 00:00:00 | | 2003-04-14 | 1,736,400 | 54.12 | 55.17 | 53.82 | 55.08 | 00:00:00 | | 2003-04-15 | 2,771,200 | 55.09 | 55.83 | 54.82 | 55.65 | 00:00:00 | | 2003-04-16 | 3,346,400 | 55.80 | 56.13 | 55.41 | 55.41 | 00:00:00 | | 2003-04-17 | 2,088,400 | 55.51 | 56.22 | 55.51 | 56.04 | 00:00:00 | | 2003-04-21 | 2,339,200 | 56.44 | 56.49 | 55.50 | 55.77 | 00:00:00 | | 2003-04-22 | 2,408,000 | 55.77 | 57.24 | 55.34 | 56.98 | 00:00:00 | | 2003-04-23 | 2,668,400 | 57.03 | 57.99 | 56.80 | 57.80 | 00:00:00 | | 2003-04-24 | 3,281,200 | 58.05 | 58.52 | 57.70 | 57.95 | 00:00:00 | | 2003-04-25 | 3,429,200 | 57.50 | 57.70 | 56.09 | 56.23 | 00:00:00 | | 2003-04-28 | 2,748,000 | 56.35 | 58.34 | 56.35 | 57.99 | 00:00:00 | | 2003-04-29 | 2,880,000 | 58.60 | 59.00 | 57.88 | 58.25 | 00:00:00 | | 2003-04-30 | 4,379,200 | 58.00 | 58.58 | 57.47 | 57.99 | 00:00:00 | | 2003-05-01 | 1,789,200 | 58.00 | 58.02 | 56.65 | 57.24 | 00:00:00 | | 2003-05-02 | 1,697,200 | 57.24 | 58.40 | 57.00 | 58.13 | 00:00:00 | | 2003-05-05 | 1,891,600 | 58.25 | 58.34 | 57.47 | 57.57 | 00:00:00 | | 2003-05-06 | 3,134,800 | 57.58 | 57.86 | 57.31 | 57.75 | 00:00:00 | | 2003-05-07 | 3,717,600 | 57.61 | 59.19 | 57.42 | 58.86 | 00:00:00 | | 2003-05-08 | 3,925,600 | 58.87 | 59.84 | 58.10 | 58.40 | 00:00:00 | | 2003-05-09 | 3,166,400 | 59.00 | 59.62 | 58.40 | 59.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
