$21.37 +0.01 (%) PulteGroup Inc - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
8/31/201621.3621.4621.1821.372,801,308
8/30/201621.2221.4021.1821.362,870,220
8/29/201621.1621.3921.1621.183,908,941
8/26/201621.5721.7321.0421.193,383,208
8/25/201621.5221.6921.4121.571,875,818
8/24/201621.8721.9821.5421.574,716,160
8/23/201621.4822.0221.3221.937,253,822
8/22/201621.1721.3421.0921.322,457,989
8/19/201621.0621.2721.0521.192,353,497
8/18/201621.1121.2621.0421.143,588,883
8/17/201621.3221.3720.8421.074,136,708
8/16/201621.4121.6321.2421.363,224,093
8/15/201621.2021.5221.1221.424,748,229
8/12/201621.3921.4820.9921.152,604,372
8/11/201621.3321.4721.1721.392,310,461
8/10/201621.3421.3921.1121.223,222,412
8/9/201621.2221.4021.1921.293,766,675
8/8/201621.5521.6421.2021.265,284,679
8/5/201621.1121.6021.1121.547,951,389
8/4/201621.0721.1620.7421.045,571,550
8/3/201620.9121.1820.9021.014,516,215
8/2/201621.3421.4520.8820.955,242,238
8/1/201621.1521.5021.0021.445,443,383
7/29/201621.7221.8421.0721.1811,743,882
7/28/201622.0022.1021.6421.729,137,202
7/27/201622.1722.4021.9922.114,698,358
7/26/201621.9422.2621.7022.108,093,525
7/25/201622.2922.4021.7421.949,774,458
7/22/201621.7922.0521.4021.859,533,226
7/21/201621.0321.7920.6521.5113,366,578
7/20/201620.3920.5120.3220.424,333,421
7/19/201620.4920.5420.2820.372,784,561
7/18/201620.4320.5020.3120.462,059,639
7/15/201620.4620.5320.1620.372,334,577
7/14/201620.5420.6520.3520.372,219,633
7/13/201620.5120.6520.3120.432,159,322
7/12/201620.5320.6320.3620.492,715,187
7/11/201620.5120.6520.3920.413,075,023
7/8/201620.1720.6720.1720.484,054,054
7/7/201619.6720.0519.6219.974,776,864
7/6/201619.1919.6619.0819.664,253,489
7/5/201619.4219.4319.0419.278,055,016
7/1/201619.5019.8219.3819.483,613,453
6/30/201619.0719.5118.9519.494,903,284
6/29/201618.7619.1518.6919.005,416,120
6/28/201618.2618.6918.2018.563,622,632
6/27/201618.2218.2517.7118.016,378,225
6/24/201618.3518.8718.3318.409,167,465
6/23/201619.1719.1818.9419.164,986,618
6/22/201619.0919.1918.8518.873,617,745
6/21/201619.2819.3718.8119.106,572,410
6/20/201619.2819.4319.0819.093,990,487
6/17/201618.6419.1618.5919.053,801,347
6/16/201618.6118.7018.5018.672,060,340
6/15/201618.6318.9918.5618.722,548,589
6/14/201618.7918.9418.4918.592,536,888
6/13/201619.1219.3418.8118.833,677,629
6/10/201619.3719.4419.1519.223,579,879
6/9/201619.6019.6819.5019.583,059,539
6/8/201619.4619.8019.3519.705,457,479
6/7/201618.6919.7818.6219.3711,730,274
6/6/201618.8518.8918.6218.705,898,295
6/3/201618.8918.8918.3918.792,415,703
6/2/201618.7718.9418.6618.898,995,595
6/1/201618.6018.9018.5118.872,945,632
5/31/201618.8918.9018.6918.763,472,663
5/27/201618.8319.0418.7818.862,645,121
5/26/201618.7118.9318.6418.863,283,808
5/25/201618.8419.0418.6818.703,291,367
5/24/201618.1918.8617.9718.736,626,779
5/23/201618.0218.1517.7917.823,061,035
5/20/201617.8718.1217.7818.063,356,373
5/19/201617.8718.0317.5817.793,345,504
5/18/201618.1318.4017.9318.034,887,501
5/17/201618.1718.4218.0618.173,300,238
5/16/201618.0218.2618.0118.212,140,617
5/13/201618.1118.3517.9517.983,792,324
5/12/201618.2418.3218.0818.193,175,306
5/11/201618.1918.3618.0418.154,846,811
5/10/201618.3618.4118.1418.244,835,659
5/9/201618.2218.4718.1618.282,430,529
5/6/201618.1118.4518.0318.234,509,607
5/5/201618.3818.4718.0718.194,794,312
5/4/201618.0118.3617.9018.308,405,753
5/3/201618.3018.4318.0018.207,043,083
5/2/201618.4718.6618.3618.446,473,677
4/29/201618.5018.6318.2018.395,883,918
4/28/201619.0019.0518.4718.528,723,183
4/27/201619.0419.2618.8819.185,225,404
4/26/201618.8119.1218.8118.984,672,503
4/25/201618.8618.9918.5918.814,943,024
4/22/201619.2519.4918.9819.056,187,751
4/21/201619.1319.5018.8319.139,683,961
4/20/201618.6419.3118.4919.1810,901,376
4/19/201618.3718.8018.2518.665,403,109
4/18/201618.5118.7418.4418.516,285,787
4/15/201618.3218.7418.2318.655,351,283
4/14/201618.2318.4118.1318.333,040,832
4/13/201617.9118.5317.8318.285,725,504
4/12/201617.5917.9217.5017.835,763,517
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center