PulteGroup Inc $18.71

down 0.00


17/4/2014 06:40 PM  |  NYSE : PHM  
Industries : Materials & Construction / Residential Construction
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHM historical data

Date Open High Low Close Volume
4/17/201418.9018.9518.6118.714,609,150
4/16/201418.7718.9918.5518.903,779,950
4/15/201418.7719.0918.3118.695,934,560
4/14/201418.8418.9918.6118.763,494,560
4/11/201418.8119.0818.6018.715,092,560
4/10/201419.1719.4418.9418.945,512,780
4/9/201419.2019.2918.7119.155,991,230
4/8/201419.0719.3418.9319.127,261,720
4/7/201419.4619.5218.8719.036,499,370
4/4/201419.8020.1519.3019.497,974,980
4/3/201419.6519.7919.3719.713,363,050
4/2/201419.6419.8019.4019.694,419,190
4/1/201419.2119.6919.1119.636,404,320
3/31/201419.1219.3718.8319.194,711,090
3/28/201418.7719.1518.6919.015,514,070
3/27/201418.5918.9118.3918.686,906,340
3/26/201418.8819.0118.5718.575,565,840
3/25/201418.6218.9818.5218.807,436,840
3/24/201419.1819.2318.6318.847,593,360
3/21/201419.5319.5419.0619.118,981,560
3/20/201419.6819.7619.1919.408,640,340
3/19/201420.2220.3219.4119.618,565,430
3/18/201419.3519.6319.1919.484,588,000
3/17/201419.1919.4719.0319.224,671,160
3/14/201419.1119.3319.0019.156,785,320
3/13/201419.7219.7718.9519.1811,300,700
3/12/201419.6419.7019.2919.677,927,270
3/11/201420.0720.3019.7419.936,075,670
3/10/201420.1920.3519.9520.006,054,450
3/7/201420.6120.6220.0520.317,003,640
3/6/201420.6620.8020.4220.585,180,910
3/5/201420.9121.0520.5720.647,291,200
3/4/201421.3921.4120.7820.9112,214,900
3/3/201420.7720.9020.5120.816,473,670
2/28/201421.2821.2920.7620.9910,117,000
2/27/201421.2421.3120.9021.2910,845,800
2/26/201420.7021.6520.5021.2512,628,800
2/25/201420.3820.8820.1820.687,321,210
2/24/201420.4220.5020.1320.428,782,810
2/21/201420.0520.4819.8820.379,679,780
2/20/201419.7120.0419.4620.0210,637,300
2/19/201419.7519.9819.5519.666,010,020
2/18/201420.1020.2319.5219.796,472,950
2/14/201419.8020.0319.5720.025,491,990
2/13/201419.5419.8519.3619.825,186,030
2/12/201419.7419.8419.5219.605,005,480
2/11/201419.3019.7319.2019.678,756,920
2/10/201419.7819.9119.2719.359,673,880
2/7/201420.2220.2619.6519.8010,034,500
2/6/201419.6020.3019.5920.137,818,440
2/5/201419.6419.7219.2019.499,106,340
2/4/201419.7320.1019.5119.878,536,800
2/3/201420.6520.6519.4619.6911,089,300
1/31/201419.8620.7819.7220.3214,382,500
1/30/201420.3120.7819.3619.7712,571,000
1/29/201419.1819.5919.0519.439,808,540
1/28/201418.9419.5518.9019.458,873,750
1/27/201418.8919.3318.2118.717,969,390
1/24/201419.4619.5218.7518.847,004,850
1/23/201419.4519.6819.2519.654,670,120
1/22/201419.2219.7419.1019.635,522,080
1/21/201419.4419.5119.0319.204,931,890
1/17/201419.6719.6719.3119.364,544,200
1/16/201419.4319.7619.1319.695,388,660
1/15/201419.6219.6419.3419.474,437,000
1/14/201419.5319.6619.2519.525,193,160
1/13/201420.0020.0119.2619.408,761,670
1/10/201419.7320.4319.6920.1611,385,800
1/9/201419.8719.9019.4719.795,207,630
1/8/201419.5119.9119.3619.788,660,810
1/7/201420.0720.0919.4819.547,194,890
1/6/201420.1420.2619.7119.846,602,100
1/3/201420.1220.3819.9820.043,716,940
1/2/201420.2520.3419.8620.085,616,880
12/31/201320.2420.4920.0920.376,132,800
12/30/201320.0820.3119.9820.135,561,650
12/27/201319.9820.2419.8220.074,413,120
12/26/201319.8520.3219.7519.986,265,090
12/24/201319.7220.0219.3219.734,838,860
12/23/201318.8319.7618.7719.7111,416,900
12/20/201318.3518.8018.2818.629,372,070
12/19/201318.6218.6318.1818.255,658,490
12/18/201318.3918.7417.8318.4115,701,500
12/17/201318.0418.1017.6518.025,718,270
12/16/201318.1018.4318.0918.114,425,870
12/13/201318.1018.2917.9518.034,544,800
12/12/201318.0518.1917.8818.064,204,580
12/11/201318.4118.4117.9018.076,791,520
12/10/201318.4918.9718.3818.435,282,810
12/9/201318.2218.6418.1918.336,028,800
12/6/201318.2518.4718.0818.187,826,180
12/5/201318.2418.3217.8417.998,293,510
12/4/201318.1818.5917.9218.357,934,830
12/3/201318.3518.5918.1918.437,076,620
12/2/201318.7918.8018.3718.505,455,530
11/29/201318.9218.9918.6018.762,999,470
11/27/201318.9819.2518.8018.854,642,330
11/26/201318.2119.1018.2118.9510,773,400
11/25/201318.3518.3617.8018.155,187,200
11/22/201318.4318.5018.1118.225,491,480
Trading Center