|
 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 | | 2003-10-29 | 3,183,200 | 87.55 | 88.50 | 86.60 | 88.49 | 00:00:00 | | 2003-10-30 | 3,738,800 | 87.16 | 88.70 | 86.39 | 86.75 | 00:00:00 | | 2003-10-31 | 2,050,000 | 86.85 | 87.25 | 85.88 | 86.51 | 00:00:00 | | 2003-11-03 | 2,641,600 | 87.10 | 88.82 | 87.02 | 88.50 | 00:00:00 | | 2003-11-04 | 2,780,000 | 88.60 | 89.90 | 88.15 | 89.25 | 00:00:00 | | 2003-11-05 | 4,182,800 | 89.25 | 92.40 | 89.02 | 92.00 | 00:00:00 | | 2003-11-06 | 2,465,200 | 92.95 | 92.95 | 90.02 | 91.71 | 00:00:00 | | 2003-11-07 | 5,049,600 | 90.33 | 90.50 | 87.33 | 88.05 | 00:00:00 | | 2003-11-10 | 3,778,800 | 88.11 | 88.80 | 86.22 | 86.22 | 00:00:00 | | 2003-11-11 | 3,317,600 | 86.22 | 87.65 | 86.05 | 86.81 | 00:00:00 | | 2003-11-12 | 2,401,200 | 87.06 | 89.25 | 86.88 | 89.02 | 00:00:00 | | 2003-11-13 | 1,898,800 | 89.02 | 90.25 | 87.06 | 89.97 | 00:00:00 | | 2003-11-14 | 1,654,400 | 89.90 | 90.15 | 88.27 | 88.60 | 00:00:00 | | 2003-11-17 | 2,209,600 | 88.35 | 88.35 | 86.38 | 87.73 | 00:00:00 | | 2003-11-18 | 2,622,000 | 88.20 | 90.10 | 88.20 | 88.57 | 00:00:00 | | 2003-11-19 | 2,186,800 | 89.70 | 90.25 | 88.01 | 88.99 | 00:00:00 | | 2003-11-20 | 2,391,600 | 89.24 | 89.58 | 88.05 | 89.40 | 00:00:00 | | 2003-11-21 | 3,683,200 | 89.40 | 91.49 | 89.26 | 90.78 | 00:00:00 | | 2003-11-24 | 5,395,600 | 93.95 | 95.47 | 93.55 | 95.31 | 00:00:00 | | 2003-11-25 | 2,836,800 | 95.32 | 95.98 | 93.66 | 95.54 | 00:00:00 | | 2003-11-26 | 1,874,400 | 95.70 | 95.75 | 93.67 | 95.08 | 00:00:00 | | 2003-11-28 | 479,200 | 95.07 | 96.10 | 94.95 | 95.54 | 00:00:00 | | 2003-12-01 | 2,780,400 | 96.40 | 97.97 | 96.17 | 97.97 | 00:00:00 | | 2003-12-02 | 2,002,400 | 97.96 | 97.96 | 96.67 | 97.10 | 00:00:00 | | 2003-12-03 | 2,465,600 | 97.10 | 98.83 | 95.01 | 95.15 | 00:00:00 | | 2003-12-04 | 3,108,400 | 95.25 | 96.11 | 92.92 | 93.61 | 00:00:00 | | 2003-12-05 | 2,032,000 | 93.60 | 94.83 | 93.35 | 93.87 | 00:00:00 | | 2003-12-08 | 2,488,800 | 94.10 | 94.86 | 92.81 | 94.77 | 00:00:00 | | 2003-12-09 | 4,096,000 | 94.76 | 94.76 | 90.26 | 90.38 | 00:00:00 | | 2003-12-10 | 8,209,200 | 90.38 | 90.38 | 84.05 | 84.90 | 00:00:00 | | 2003-12-11 | 6,353,200 | 85.10 | 87.98 | 85.10 | 87.30 | 00:00:00 | | 2003-12-12 | 2,195,200 | 88.25 | 88.43 | 87.14 | 87.89 | 00:00:00 | | 2003-12-15 | 3,063,200 | 89.05 | 89.05 | 85.94 | 86.22 | 00:00:00 | | 2003-12-16 | 5,334,000 | 87.73 | 88.69 | 85.32 | 88.24 | 00:00:00 | | 2003-12-17 | 3,870,800 | 88.75 | 91.25 | 87.89 | 90.52 | 00:00:00 | | 2003-12-18 | 4,274,400 | 91.25 | 92.42 | 90.20 | 90.99 | 00:00:00 | | 2003-12-19 | 2,690,800 | 91.45 | 91.84 | 90.41 | 91.50 | 00:00:00 | | 2003-12-22 | 2,397,600 | 91.50 | 92.94 | 91.50 | 92.94 | 00:00:00 | | 2003-12-23 | 3,468,400 | 92.94 | 94.63 | 92.53 | 94.56 | 00:00:00 | | 2003-12-24 | 1,541,600 | 94.55 | 95.07 | 93.20 | 94.57 | 00:00:00 | | 2003-12-26 | 1,372,800 | 94.57 | 96.15 | 94.57 | 95.60 | 00:00:00 | | 2003-12-29 | 1,979,600 | 95.90 | 96.55 | 95.14 | 95.75 | 00:00:00 | | 2003-12-30 | 2,876,400 | 95.75 | 95.75 | 93.58 | 94.12 | 00:00:00 | | 2003-12-31 | 1,933,200 | 94.13 | 94.50 | 92.21 | 93.62 | 00:00:00 | | 2004-01-02 | 4,396,400 | 93.62 | 94.15 | 89.60 | 90.95 | 00:00:00 | | 2004-01-05 | 4,604,600 | 45.25 | 45.87 | 43.48 | 44.46 | 00:00:00 | | 2004-01-06 | 3,144,600 | 44.50 | 46.15 | 44.50 | 45.71 | 00:00:00 | | 2004-01-07 | 3,088,800 | 45.00 | 45.01 | 44.02 | 44.71 | 00:00:00 | | 2004-01-08 | 7,206,600 | 43.00 | 43.50 | 40.00 | 42.91 | 00:00:00 | | 2004-01-09 | 5,609,200 | 43.75 | 46.35 | 43.68 | 44.91 | 00:00:00 | | 2004-01-12 | 3,178,800 | 45.05 | 45.40 | 43.75 | 44.39 | 00:00:00 | | 2004-01-13 | 6,770,600 | 44.40 | 44.55 | 41.90 | 43.03 | 00:00:00 | | 2004-01-14 | 2,932,000 | 43.75 | 44.30 | 43.00 | 43.99 | 00:00:00 | | 2004-01-15 | 2,424,200 | 44.25 | 44.52 | 43.20 | 44.00 | 00:00:00 | | 2004-01-16 | 1,987,200 | 45.25 | 45.30 | 43.93 | 44.30 | 00:00:00 | | 2004-01-20 | 2,932,600 | 44.40 | 44.54 | 42.83 | 43.80 | 00:00:00 | | 2004-01-21 | 4,752,000 | 44.90 | 45.75 | 44.82 | 45.60 | 00:00:00 | | 2004-01-22 | 3,357,800 | 45.70 | 46.07 | 44.59 | 45.65 | 00:00:00 | | 2004-01-23 | 3,489,800 | 45.75 | 46.25 | 44.89 | 45.49 | 00:00:00 | | 2004-01-26 | 2,493,600 | 45.49 | 45.55 | 44.52 | 45.45 | 00:00:00 | | 2004-01-27 | 4,462,400 | 45.50 | 45.88 | 44.67 | 45.16 | 00:00:00 | | 2004-01-28 | 4,083,600 | 45.45 | 45.45 | 43.18 | 43.71 | 00:00:00 | | 2004-01-29 | 7,007,200 | 43.63 | 43.71 | 41.00 | 42.84 | 00:00:00 | | 2004-01-30 | 2,724,600 | 42.80 | 43.75 | 42.43 | 43.14 | 00:00:00 | | 2004-02-02 | 3,065,400 | 43.13 | 44.22 | 42.81 | 43.56 | 00:00:00 | | 2004-02-03 | 2,124,400 | 43.60 | 44.60 | 43.34 | 44.24 | 00:00:00 | | 2004-02-04 | 2,349,200 | 44.20 | 44.40 | 43.00 | 43.19 | 00:00:00 | | 2004-02-05 | 2,197,400 | 43.19 | 43.87 | 42.25 | 43.32 | 00:00:00 | | 2004-02-06 | 3,077,000 | 43.46 | 45.12 | 43.46 | 44.95 | 00:00:00 | | 2004-02-09 | 2,506,800 | 44.98 | 45.19 | 44.51 | 44.93 | 00:00:00 | | 2004-02-10 | 1,948,200 | 44.95 | 45.05 | 44.46 | 44.75 | 00:00:00 | | 2004-02-11 | 4,529,200 | 44.75 | 46.84 | 44.36 | 46.55 | 00:00:00 | | 2004-02-12 | 2,750,000 | 46.65 | 47.46 | 46.25 | 47.02 | 00:00:00 | | 2004-02-13 | 2,327,400 | 47.02 | 47.49 | 45.96 | 46.00 | 00:00:00 | | 2004-02-17 | 1,889,600 | 46.50 | 47.60 | 46.50 | 47.34 | 00:00:00 | | 2004-02-18 | 2,037,600 | 46.80 | 47.11 | 46.16 | 46.64 | 00:00:00 | | 2004-02-19 | 1,456,200 | 47.50 | 47.50 | 46.41 | 46.79 | 00:00:00 | | 2004-02-20 | 1,822,000 | 47.00 | 47.00 | 45.75 | 45.87 | 00:00:00 | | 2004-02-23 | 1,614,800 | 46.18 | 46.45 | 45.60 | 45.80 | 00:00:00 | | 2004-02-24 | 1,951,800 | 45.80 | 46.75 | 45.79 | 46.46 | 00:00:00 | | 2004-02-25 | 2,593,200 | 46.50 | 47.22 | 45.34 | 47.05 | 00:00:00 | | 2004-02-26 | 7,769,200 | 47.06 | 50.25 | 46.68 | 50.21 | 00:00:00 | | 2004-02-27 | 6,769,600 | 50.75 | 53.03 | 50.46 | 52.76 | 00:00:00 | | 2004-03-01 | 6,097,400 | 52.90 | 55.60 | 52.90 | 55.17 | 00:00:00 | | 2004-03-02 | 4,347,200 | 55.17 | 55.54 | 53.57 | 54.05 | 00:00:00 | | 2004-03-03 | 2,244,200 | 54.09 | 54.17 | 53.04 | 53.70 | 00:00:00 | | 2004-03-04 | 2,768,800 | 53.90 | 55.50 | 53.55 | 54.97 | 00:00:00 | | 2004-03-05 | 5,134,600 | 55.85 | 58.00 | 55.70 | 57.72 | 00:00:00 | | 2004-03-08 | 3,191,400 | 57.72 | 58.15 | 56.16 | 56.72 | 00:00:00 | | 2004-03-09 | 1,938,600 | 56.72 | 57.14 | 56.02 | 56.34 | 00:00:00 | | 2004-03-10 | 2,993,800 | 57.10 | 57.60 | 55.20 | 55.23 | 00:00:00 | | 2004-03-11 | 2,581,200 | 54.30 | 55.70 | 54.13 | 54.50 | 00:00:00 | | 2004-03-12 | 2,164,400 | 55.44 | 56.26 | 54.53 | 56.24 | 00:00:00 | | 2004-03-15 | 2,406,600 | 56.25 | 57.25 | 55.52 | 55.52 | 00:00:00 | | 2004-03-16 | 3,058,000 | 56.25 | 56.30 | 54.75 | 55.60 | 00:00:00 | | 2004-03-17 | 2,869,400 | 55.60 | 56.00 | 54.33 | 54.96 | 00:00:00 | | 2004-03-18 | 2,279,000 | 54.75 | 55.43 | 54.62 | 55.03 | 00:00:00 | | 2004-03-19 | 1,540,400 | 55.03 | 55.28 | 54.64 | 54.77 | 00:00:00 | | 2004-03-22 | 1,693,600 | 54.45 | 54.45 | 53.63 | 54.17 | 00:00:00 | | 2004-03-23 | 2,091,000 | 54.80 | 55.25 | 53.70 | 54.01 | 00:00:00 | | 2004-03-24 | 2,342,200 | 54.20 | 55.25 | 53.50 | 53.80 | 00:00:00 | | 2004-03-25 | 1,774,800 | 54.15 | 55.10 | 53.72 | 54.60 | 00:00:00 | | 2004-03-26 | 1,464,400 | 54.59 | 55.10 | 54.28 | 54.43 | 00:00:00 | | 2004-03-29 | 1,789,800 | 54.55 | 54.88 | 53.94 | 54.29 | 00:00:00 | | 2004-03-30 | 2,753,800 | 54.29 | 55.98 | 53.95 | 55.71 | 00:00:00 | | 2004-03-31 | 2,803,000 | 55.87 | 56.70 | 55.10 | 55.60 | 00:00:00 | | 2004-04-01 | 2,054,000 | 55.70 | 56.35 | 55.20 | 55.50 | 00:00:00 | | 2004-04-02 | 5,185,000 | 54.79 | 54.79 | 52.50 | 52.87 | 00:00:00 | | 2004-04-05 | 4,571,000 | 52.92 | 53.01 | 50.50 | 51.48 | 00:00:00 | | 2004-04-06 | 3,307,800 | 51.60 | 52.72 | 51.55 | 52.39 | 00:00:00 | | 2004-04-07 | 1,459,000 | 52.50 | 52.60 | 51.49 | 51.56 | 00:00:00 | | 2004-04-08 | 1,523,600 | 51.80 | 51.95 | 50.31 | 50.60 | 00:00:00 | | 2004-04-12 | 2,674,400 | 50.50 | 50.71 | 49.40 | 49.69 | 00:00:00 | | 2004-04-13 | 3,923,600 | 49.69 | 49.69 | 48.45 | 48.62 | 00:00:00 | | 2004-04-14 | 3,829,000 | 47.52 | 49.15 | 47.04 | 48.45 | 00:00:00 | | 2004-04-15 | 3,304,400 | 49.50 | 49.50 | 48.05 | 48.51 | 00:00:00 | | 2004-04-16 | 2,659,200 | 49.00 | 49.20 | 48.40 | 48.55 | 00:00:00 | | 2004-04-19 | 2,303,400 | 48.58 | 48.65 | 47.42 | 47.95 | 00:00:00 | | 2004-04-20 | 3,101,600 | 47.95 | 48.13 | 46.55 | 46.55 | 00:00:00 | | 2004-04-21 | 4,227,000 | 46.58 | 47.75 | 46.17 | 47.32 | 00:00:00 | | 2004-04-22 | 3,983,000 | 48.25 | 49.63 | 48.24 | 49.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
