$20.96 0.00 (%) PulteGroup Inc - NYSE

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHM historical data

Date Open High Low Close Volume
1/27/201520.9421.1520.7720.966,191,456
1/26/201520.9521.2520.7921.216,081,767
1/23/201520.9921.0820.5820.695,026,909
1/22/201521.1221.2020.7820.935,411,796
1/21/201520.8521.2720.7921.015,478,771
1/20/201521.2221.2920.3820.808,211,220
1/16/201520.9521.6120.2721.5710,363,797
1/15/201522.2522.5820.7421.0310,701,641
1/14/201521.8722.3921.7522.236,075,446
1/13/201523.1023.2821.6822.1311,125,805
1/12/201522.6822.8522.3322.696,798,383
1/9/201522.4822.8222.3622.646,634,078
1/8/201521.9222.4021.9022.399,457,018
1/7/201520.8822.1220.8421.7211,698,888
1/6/201521.0521.0620.5920.706,824,675
1/5/201521.1921.1920.8120.955,094,079
1/2/201521.5921.6220.8421.265,481,666
12/31/201421.4121.7421.3621.463,496,810
12/30/201421.0321.3421.0121.314,158,109
12/29/201421.0221.4220.9321.143,161,222
12/26/201421.0721.1720.9721.001,053,958
12/24/201421.0021.1420.9020.961,788,154
12/23/201420.9321.1420.7920.943,101,819
12/22/201420.9321.0820.7520.893,491,972
12/19/201421.0221.0520.7120.905,269,709
12/18/201420.7220.9520.4220.934,771,068
12/17/201419.7320.5219.6920.475,616,928
12/16/201419.8320.1319.7819.796,044,882
12/15/201420.2520.4719.8319.956,173,100
12/12/201420.4620.6720.1720.196,930,853
12/11/201420.5620.8320.4020.517,535,189
12/10/201421.2821.3820.4020.477,816,692
12/9/201421.0121.5621.0121.225,442,459
12/8/201421.5421.6321.2021.265,059,209
12/5/201421.6621.8021.4921.544,189,848
12/4/201421.4821.9721.3621.726,112,845
12/3/201421.6222.0321.4521.477,400,897
12/2/201421.7621.9221.6021.675,308,094
12/1/201421.6121.8921.5121.686,337,839
11/28/201421.5421.7421.3721.631,923,545
11/26/201421.5121.5621.1621.503,298,666
11/25/201421.6121.8421.4121.463,923,347
11/24/201421.6521.9221.5621.585,968,301
11/21/201421.5021.8521.4821.677,235,090
11/20/201420.9121.4720.8221.365,822,902
11/19/201421.1821.4920.8520.957,981,971
11/18/201421.0021.3320.9321.306,274,612
11/17/201420.7121.0720.6820.974,997,226
11/14/201420.8020.9820.7220.922,881,459
11/13/201420.7320.9920.7320.813,319,027
11/12/201420.8521.0720.5820.696,111,341
11/11/201420.3020.9920.2720.977,276,661
11/10/201420.3320.6720.2520.318,194,369
11/7/201419.5219.9719.4919.965,140,691
11/6/201419.2219.6119.1519.603,780,843
11/5/201419.2219.3819.0619.203,294,120
11/4/201419.3019.4219.0319.104,178,880
11/3/201419.2319.4719.0119.404,218,774
10/31/201419.3019.4218.8919.196,121,280
10/30/201419.1619.2718.9219.104,020,010
10/29/201419.2919.5018.8619.208,528,649
10/28/201419.4119.5419.2019.357,912,904
10/27/201419.4219.4719.1319.375,798,155
10/24/201419.5219.6119.1419.545,775,061
10/23/201419.3519.8118.7019.5113,944,893
10/22/201419.1319.3919.0219.187,742,000
10/21/201418.8519.3118.6819.148,629,612
10/20/201418.2518.8618.2518.817,555,974
10/17/201417.5918.4417.5118.238,917,808
10/16/201417.1817.8517.1817.398,368,358
10/15/201416.7917.7016.7317.599,469,234
10/14/201416.7917.3316.7916.995,513,683
10/13/201417.0117.3016.5616.6612,248,327
10/10/201417.8617.9416.9517.0415,656,902
10/9/201418.3018.4717.8717.905,881,754
10/8/201418.1118.4017.9418.315,103,173
10/7/201418.0818.4318.0418.125,176,033
10/6/201418.0918.3318.0718.195,468,189
10/3/201417.8718.1017.7417.964,940,413
10/2/201417.6717.8617.4817.785,135,010
10/1/201417.6617.7517.5017.594,545,193
9/30/201417.7417.7717.5217.666,441,384
9/29/201417.7617.8817.6817.745,111,567
9/26/201418.1318.1617.8517.895,101,590
9/25/201418.2218.3217.9518.036,226,838
9/24/201418.0618.4617.9518.337,038,690
9/23/201418.2118.5618.1318.414,978,904
9/22/201418.7518.7918.2218.336,462,157
9/19/201419.1619.2218.6718.827,029,105
9/18/201419.3619.4419.0619.083,522,798
9/17/201419.1819.6919.1219.407,287,237
9/16/201418.8519.1018.8318.933,239,337
9/15/201418.7519.0818.7218.945,470,858
9/12/201419.0419.0818.5518.785,096,793
9/11/201418.9319.1818.9319.074,300,571
9/10/201418.7519.0918.6919.065,657,632
9/9/201418.6618.8218.5418.704,492,271
9/8/201418.4918.7518.4718.602,891,702
9/5/201418.5318.6818.4618.532,728,675
9/4/201418.2918.6018.2618.544,924,402
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center