$19.20 0.00 (%) PulteGroup Inc - NYSE

Oct. 29, 2014 | 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
10/29/201419.2919.5018.8619.208,528,649
10/28/201419.4119.5419.2019.357,553,044
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
9/3/201418.8819.0018.1718.188,123,425
9/2/201419.2119.2118.8918.905,185,764
8/29/201419.0619.3119.0119.222,779,620
8/28/201419.0419.2018.9219.092,424,999
8/27/201419.1319.2019.0819.162,227,852
8/26/201419.1219.2118.9419.092,877,784
8/25/201419.2419.3419.0119.074,756,663
8/22/201419.0819.1818.9719.093,192,308
8/21/201419.1819.2518.9919.122,966,285
8/20/201418.9819.1618.9419.123,229,617
8/19/201419.0819.3218.8919.067,749,286
8/18/201418.3818.8018.3618.786,667,914
8/15/201418.4618.4818.1018.273,027,983
8/14/201418.0418.3617.9618.353,616,453
8/13/201417.9618.0717.8317.992,384,510
8/12/201417.9718.0117.8117.863,680,647
8/11/201418.1018.2518.0018.023,122,576
8/8/201417.5518.0917.5518.075,327,814
8/7/201417.6417.7817.4717.543,242,705
8/6/201417.5317.7917.5017.603,326,610
8/5/201417.6517.9017.5017.615,084,363
8/4/201417.7417.9417.5717.777,290,263
8/1/201417.6317.9317.5517.645,682,768
7/31/201417.9817.9817.5117.657,394,423
7/30/201418.4118.4818.0018.145,278,863
7/29/201418.5618.6218.2918.394,901,683
7/28/201418.6918.7818.3718.557,340,108
7/25/201419.1319.1418.6518.7310,983,338
7/24/201419.8019.8319.1419.2417,966,668
7/23/201419.4819.9119.3419.847,466,580
7/22/201419.3819.7119.3719.4510,114,569
7/21/201419.4019.5019.2319.236,580,783
7/18/201419.5519.6219.4219.492,450,031
7/17/201419.7619.7919.4219.496,317,412
7/16/201419.8020.0719.5619.965,006,833
7/15/201419.6119.7319.5419.684,673,248
7/14/201419.8619.9219.6119.634,217,483
7/11/201419.8019.9019.6119.743,487,493
7/10/201419.7720.0919.6419.853,370,459
7/9/201420.0120.2719.9920.033,483,914
7/8/201419.9720.1619.8419.994,178,949
7/7/201420.2120.3119.9120.003,849,184
7/3/201420.3620.4620.2020.332,935,439
7/2/201420.5420.6420.2420.313,543,380
7/1/201420.2420.6420.1520.504,469,745
6/30/201420.1420.4020.0820.166,414,666
6/27/201419.8620.1719.7120.0812,420,440
6/26/201420.0420.0419.7019.854,965,470
6/25/201419.9220.0719.7519.983,515,612
6/24/201419.8320.4219.7719.966,263,703
6/23/201419.6320.0019.5919.906,944,579
6/20/201419.6919.7019.3519.655,403,990
6/19/201419.5919.9119.5419.674,546,808
6/18/201419.6019.6719.2419.525,907,024
6/17/201419.4319.7519.1719.625,040,466
6/16/201419.4319.6719.2019.558,488,096
6/13/201419.5719.6119.3319.424,385,120
6/12/201419.6019.8019.4419.584,361,247
6/11/201420.0020.0419.5519.635,454,296
6/10/201420.2020.2820.0420.133,849,832
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center