|
 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 | | 2003-05-09 | 3,166,400 | 59.00 | 59.62 | 58.40 | 59.26 | 00:00:00 | | 2003-05-12 | 3,391,200 | 59.26 | 61.08 | 59.01 | 60.74 | 00:00:00 | | 2003-05-13 | 2,345,600 | 60.73 | 61.29 | 60.15 | 61.05 | 00:00:00 | | 2003-05-14 | 3,044,400 | 61.15 | 61.29 | 59.91 | 60.50 | 00:00:00 | | 2003-05-15 | 2,007,200 | 60.75 | 60.99 | 60.13 | 60.95 | 00:00:00 | | 2003-05-16 | 2,494,800 | 60.95 | 60.95 | 59.37 | 60.30 | 00:00:00 | | 2003-05-19 | 2,398,000 | 58.82 | 59.66 | 58.82 | 59.05 | 00:00:00 | | 2003-05-20 | 1,802,000 | 59.08 | 60.00 | 58.97 | 59.40 | 00:00:00 | | 2003-05-21 | 3,174,400 | 59.30 | 60.30 | 58.88 | 60.20 | 00:00:00 | | 2003-05-22 | 4,770,400 | 60.40 | 63.05 | 60.30 | 63.00 | 00:00:00 | | 2003-05-23 | 3,931,600 | 63.00 | 64.74 | 62.80 | 63.71 | 00:00:00 | | 2003-05-27 | 4,043,200 | 63.50 | 64.90 | 63.16 | 64.50 | 00:00:00 | | 2003-05-28 | 3,925,200 | 64.80 | 66.24 | 64.62 | 65.72 | 00:00:00 | | 2003-05-29 | 5,902,400 | 66.75 | 67.75 | 64.90 | 65.24 | 00:00:00 | | 2003-05-30 | 5,104,400 | 65.24 | 66.10 | 64.40 | 65.59 | 00:00:00 | | 2003-06-02 | 4,179,200 | 66.25 | 66.94 | 65.32 | 65.60 | 00:00:00 | | 2003-06-03 | 4,018,400 | 66.00 | 66.00 | 64.85 | 65.44 | 00:00:00 | | 2003-06-04 | 2,928,800 | 65.75 | 67.40 | 65.75 | 67.27 | 00:00:00 | | 2003-06-05 | 2,826,400 | 66.95 | 68.74 | 66.46 | 68.67 | 00:00:00 | | 2003-06-06 | 4,258,400 | 69.00 | 69.30 | 65.94 | 66.15 | 00:00:00 | | 2003-06-09 | 3,656,800 | 65.90 | 65.91 | 64.11 | 64.55 | 00:00:00 | | 2003-06-10 | 2,958,400 | 65.00 | 66.69 | 64.95 | 66.38 | 00:00:00 | | 2003-06-11 | 6,170,800 | 67.00 | 70.56 | 66.84 | 70.35 | 00:00:00 | | 2003-06-12 | 3,738,400 | 70.46 | 71.10 | 68.14 | 69.06 | 00:00:00 | | 2003-06-13 | 2,266,000 | 69.07 | 69.99 | 68.53 | 69.05 | 00:00:00 | | 2003-06-16 | 2,988,800 | 69.70 | 71.50 | 69.38 | 71.40 | 00:00:00 | | 2003-06-17 | 3,248,800 | 71.50 | 71.98 | 70.35 | 71.12 | 00:00:00 | | 2003-06-18 | 2,686,000 | 71.13 | 71.13 | 68.63 | 69.23 | 00:00:00 | | 2003-06-19 | 3,235,600 | 69.23 | 69.98 | 67.78 | 68.75 | 00:00:00 | | 2003-06-20 | 3,856,400 | 68.30 | 68.75 | 65.35 | 65.52 | 00:00:00 | | 2003-06-23 | 4,483,200 | 65.51 | 65.62 | 64.50 | 64.89 | 00:00:00 | | 2003-06-24 | 4,286,800 | 65.00 | 66.34 | 64.01 | 65.37 | 00:00:00 | | 2003-06-25 | 3,280,400 | 65.36 | 65.80 | 63.94 | 63.94 | 00:00:00 | | 2003-06-26 | 4,305,600 | 63.94 | 64.99 | 63.19 | 64.49 | 00:00:00 | | 2003-06-27 | 2,979,600 | 64.58 | 65.00 | 63.04 | 63.16 | 00:00:00 | | 2003-06-30 | 4,036,000 | 63.01 | 63.60 | 61.65 | 61.66 | 00:00:00 | | 2003-07-01 | 5,320,400 | 61.66 | 63.52 | 60.63 | 63.52 | 00:00:00 | | 2003-07-02 | 4,342,400 | 64.00 | 64.26 | 62.75 | 64.19 | 00:00:00 | | 2003-07-03 | 1,354,400 | 63.90 | 64.18 | 63.43 | 63.45 | 00:00:00 | | 2003-07-07 | 3,079,600 | 63.70 | 64.58 | 62.80 | 64.47 | 00:00:00 | | 2003-07-08 | 2,732,000 | 64.22 | 65.02 | 63.95 | 64.95 | 00:00:00 | | 2003-07-09 | 2,374,400 | 64.92 | 64.92 | 63.82 | 64.01 | 00:00:00 | | 2003-07-10 | 3,012,000 | 63.75 | 63.75 | 61.96 | 62.26 | 00:00:00 | | 2003-07-11 | 3,146,000 | 62.50 | 62.70 | 61.40 | 61.80 | 00:00:00 | | 2003-07-14 | 3,126,800 | 62.35 | 63.45 | 61.85 | 62.69 | 00:00:00 | | 2003-07-15 | 6,157,600 | 63.20 | 64.45 | 60.54 | 60.68 | 00:00:00 | | 2003-07-16 | 4,780,400 | 60.60 | 61.85 | 59.50 | 60.83 | 00:00:00 | | 2003-07-17 | 2,724,800 | 60.60 | 61.00 | 59.46 | 59.61 | 00:00:00 | | 2003-07-18 | 2,835,600 | 59.90 | 59.93 | 58.39 | 59.69 | 00:00:00 | | 2003-07-21 | 2,374,000 | 59.60 | 60.31 | 58.19 | 58.28 | 00:00:00 | | 2003-07-22 | 3,912,000 | 59.00 | 60.10 | 57.96 | 60.10 | 00:00:00 | | 2003-07-23 | 2,806,000 | 60.10 | 60.99 | 59.71 | 60.01 | 00:00:00 | | 2003-07-24 | 6,328,800 | 61.05 | 63.17 | 60.94 | 61.18 | 00:00:00 | | 2003-07-25 | 4,418,400 | 62.50 | 62.60 | 60.60 | 62.33 | 00:00:00 | | 2003-07-28 | 3,625,200 | 62.60 | 62.89 | 61.78 | 62.32 | 00:00:00 | | 2003-07-29 | 4,106,800 | 62.32 | 63.15 | 61.75 | 62.04 | 00:00:00 | | 2003-07-30 | 2,782,000 | 62.13 | 63.15 | 61.85 | 62.85 | 00:00:00 | | 2003-07-31 | 4,891,200 | 62.85 | 63.10 | 61.12 | 61.12 | 00:00:00 | | 2003-08-01 | 4,242,800 | 61.25 | 61.68 | 59.79 | 60.42 | 00:00:00 | | 2003-08-04 | 2,845,600 | 60.41 | 61.67 | 59.89 | 61.35 | 00:00:00 | | 2003-08-05 | 3,222,400 | 61.30 | 62.00 | 60.40 | 60.55 | 00:00:00 | | 2003-08-06 | 7,471,200 | 60.76 | 64.20 | 60.65 | 63.85 | 00:00:00 | | 2003-08-07 | 3,996,400 | 63.85 | 64.04 | 62.43 | 63.48 | 00:00:00 | | 2003-08-08 | 4,557,200 | 63.90 | 65.55 | 63.90 | 65.52 | 00:00:00 | | 2003-08-11 | 4,045,200 | 65.52 | 65.63 | 63.15 | 64.51 | 00:00:00 | | 2003-08-12 | 4,026,400 | 64.90 | 65.61 | 63.43 | 65.52 | 00:00:00 | | 2003-08-13 | 3,570,000 | 65.07 | 65.13 | 63.18 | 63.32 | 00:00:00 | | 2003-08-14 | 3,156,800 | 63.40 | 64.41 | 63.01 | 64.25 | 00:00:00 | | 2003-08-15 | 927,200 | 64.10 | 64.88 | 63.90 | 64.53 | 00:00:00 | | 2003-08-18 | 1,863,600 | 64.78 | 65.11 | 64.12 | 64.95 | 00:00:00 | | 2003-08-19 | 4,324,400 | 65.95 | 67.85 | 65.35 | 67.74 | 00:00:00 | | 2003-08-20 | 2,158,000 | 67.40 | 67.78 | 66.62 | 67.03 | 00:00:00 | | 2003-08-21 | 2,335,200 | 67.40 | 67.72 | 66.60 | 67.68 | 00:00:00 | | 2003-08-22 | 1,766,800 | 67.99 | 67.99 | 66.30 | 66.45 | 00:00:00 | | 2003-08-25 | 2,089,200 | 66.85 | 67.29 | 66.21 | 66.70 | 00:00:00 | | 2003-08-26 | 2,791,600 | 66.70 | 67.05 | 64.76 | 66.46 | 00:00:00 | | 2003-08-27 | 1,773,200 | 66.30 | 66.37 | 65.41 | 65.70 | 00:00:00 | | 2003-08-28 | 1,475,600 | 65.95 | 66.85 | 65.50 | 66.73 | 00:00:00 | | 2003-08-29 | 1,958,000 | 66.20 | 66.97 | 65.89 | 66.56 | 00:00:00 | | 2003-09-02 | 2,289,600 | 66.56 | 66.97 | 65.82 | 66.68 | 00:00:00 | | 2003-09-03 | 3,592,800 | 67.00 | 68.91 | 66.28 | 68.81 | 00:00:00 | | 2003-09-04 | 3,304,400 | 68.81 | 69.76 | 67.89 | 69.62 | 00:00:00 | | 2003-09-05 | 2,111,600 | 69.35 | 69.60 | 67.38 | 67.73 | 00:00:00 | | 2003-09-08 | 1,798,800 | 67.90 | 68.66 | 67.60 | 68.48 | 00:00:00 | | 2003-09-09 | 3,172,800 | 68.00 | 68.00 | 66.14 | 66.87 | 00:00:00 | | 2003-09-10 | 4,110,400 | 66.00 | 66.01 | 63.67 | 63.75 | 00:00:00 | | 2003-09-11 | 2,626,000 | 64.10 | 65.25 | 64.01 | 64.84 | 00:00:00 | | 2003-09-12 | 1,939,200 | 64.71 | 65.99 | 64.37 | 65.87 | 00:00:00 | | 2003-09-15 | 2,809,200 | 65.70 | 67.50 | 65.70 | 67.27 | 00:00:00 | | 2003-09-16 | 2,821,200 | 67.52 | 68.76 | 67.32 | 68.64 | 00:00:00 | | 2003-09-17 | 4,445,200 | 68.64 | 69.48 | 66.55 | 68.85 | 00:00:00 | | 2003-09-18 | 1,968,800 | 68.89 | 69.35 | 68.19 | 69.10 | 00:00:00 | | 2003-09-19 | 2,776,400 | 69.10 | 69.10 | 68.41 | 68.55 | 00:00:00 | | 2003-09-22 | 2,553,200 | 68.55 | 68.55 | 67.01 | 67.15 | 00:00:00 | | 2003-09-23 | 2,222,400 | 67.00 | 67.49 | 66.76 | 67.30 | 00:00:00 | | 2003-09-24 | 2,627,600 | 68.65 | 68.71 | 67.02 | 67.23 | 00:00:00 | | 2003-09-25 | 2,272,800 | 67.50 | 68.41 | 66.79 | 67.08 | 00:00:00 | | 2003-09-26 | 2,002,000 | 67.08 | 67.55 | 66.01 | 66.35 | 00:00:00 | | 2003-09-29 | 1,480,000 | 66.35 | 67.57 | 66.28 | 67.38 | 00:00:00 | | 2003-09-30 | 2,976,400 | 67.13 | 69.00 | 66.57 | 68.01 | 00:00:00 | | 2003-10-01 | 6,159,200 | 68.00 | 70.98 | 67.45 | 70.88 | 00:00:00 | | 2003-10-02 | 3,558,800 | 70.25 | 71.68 | 70.15 | 71.61 | 00:00:00 | | 2003-10-03 | 4,207,600 | 71.61 | 72.20 | 69.79 | 71.42 | 00:00:00 | | 2003-10-06 | 2,494,800 | 71.67 | 73.99 | 71.30 | 73.65 | 00:00:00 | | 2003-10-07 | 2,074,800 | 73.65 | 73.83 | 72.44 | 73.67 | 00:00:00 | | 2003-10-08 | 2,490,800 | 73.80 | 74.93 | 73.27 | 74.75 | 00:00:00 | | 2003-10-09 | 2,807,200 | 74.75 | 75.25 | 73.56 | 74.35 | 00:00:00 | | 2003-10-10 | 2,303,600 | 74.60 | 74.76 | 73.72 | 74.60 | 00:00:00 | | 2003-10-13 | 1,980,000 | 74.85 | 76.77 | 74.85 | 76.73 | 00:00:00 | | 2003-10-14 | 1,907,600 | 76.73 | 77.35 | 75.95 | 77.10 | 00:00:00 | | 2003-10-15 | 3,221,200 | 77.05 | 77.10 | 74.57 | 75.30 | 00:00:00 | | 2003-10-16 | 3,402,400 | 75.31 | 76.45 | 75.27 | 75.89 | 00:00:00 | | 2003-10-17 | 2,280,800 | 76.25 | 76.48 | 75.25 | 75.41 | 00:00:00 | | 2003-10-20 | 2,124,000 | 75.39 | 77.03 | 75.30 | 77.03 | 00:00:00 | | 2003-10-21 | 3,029,600 | 76.90 | 78.34 | 76.18 | 78.06 | 00:00:00 | | 2003-10-22 | 2,882,400 | 78.06 | 78.60 | 75.01 | 78.01 | 00:00:00 | | 2003-10-23 | 9,690,000 | 78.74 | 85.51 | 78.74 | 84.86 | 00:00:00 | | 2003-10-24 | 4,720,400 | 84.30 | 84.99 | 82.50 | 83.47 | 00:00:00 | | 2003-10-27 | 3,235,200 | 84.25 | 86.44 | 84.10 | 85.26 | 00:00:00 | | 2003-10-28 | 2,866,400 | 85.50 | 87.55 | 85.14 | 87.55 | 00:00:00 | | 2003-10-29 | 3,183,200 | 87.55 | 88.50 | 86.60 | 88.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
