$19.12 +0.18 (%) PulteGroup Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHM historical data

Date Open High Low Close Volume
1/20/201718.9619.1518.8819.125,689,417
1/19/201719.2019.3518.8718.944,995,142
1/18/201719.1819.3019.0519.213,261,208
1/17/201719.1119.2918.9519.162,914,482
1/13/201719.0019.2119.0019.193,030,305
1/12/201718.8119.0318.5419.013,431,734
1/11/201718.6718.8718.5518.842,441,942
1/10/201718.6218.8218.5318.692,743,938
1/9/201718.4318.6118.2418.533,803,846
1/6/201719.0519.1418.4218.465,333,358
1/5/201718.9119.0818.6918.935,056,205
1/4/201718.6719.0918.6518.996,343,425
1/3/201718.5518.6718.1818.553,364,804
12/30/201618.5418.6218.3118.382,948,541
12/29/201618.5218.6118.4818.501,971,239
12/28/201618.6818.7218.3718.454,147,599
12/27/201618.4318.6318.4018.622,509,184
12/23/201618.6318.6318.2918.383,559,409
12/22/201619.1119.1718.5018.554,265,043
12/21/201619.0519.2619.0519.152,759,353
12/20/201618.9219.1718.8919.094,329,660
12/19/201618.9119.4118.8318.915,561,260
12/16/201618.7119.0018.6318.838,130,280
12/15/201619.0919.5118.6618.738,311,017
12/14/201619.7019.7719.0619.095,900,047
12/13/201619.9419.9919.6319.704,255,179
12/12/201619.5119.9319.4919.835,584,210
12/9/201619.7219.7619.3019.605,453,225
12/8/201619.3920.1719.3819.857,336,597
12/7/201618.6819.3718.6019.317,103,858
12/6/201618.5818.7718.3518.688,049,411
12/5/201618.4418.6418.2518.287,624,496
12/2/201618.4118.7118.2918.314,023,126
12/1/201618.8719.0318.3718.394,991,133
11/30/201619.3319.4618.8518.867,322,110
11/29/201619.1319.5219.1019.298,457,967
11/28/201619.2919.2918.9919.107,079,029
11/25/201618.9919.4718.9919.272,361,911
11/23/201618.8519.1318.7818.996,268,081
11/22/201618.9318.9618.7118.824,823,805
11/21/201618.8919.0218.3818.918,148,303
11/18/201618.9319.0218.8018.843,629,742
11/17/201618.6519.0318.6418.945,420,881
11/16/201618.6018.7318.4218.443,077,262
11/15/201618.5418.7818.2518.664,163,392
11/14/201618.4718.7618.3618.644,716,300
11/11/201618.6618.8018.3118.329,359,336
11/10/201618.0918.7117.9318.6913,626,294
11/9/201617.9918.3317.6918.0410,358,355
11/8/201618.4118.4518.0118.315,460,241
11/7/201618.5518.7218.4818.604,123,546
11/4/201618.0118.5917.8818.246,939,236
11/3/201618.3618.4517.9618.015,352,236
11/2/201618.5718.6418.1018.315,617,600
11/1/201618.6318.8018.3518.637,301,711
10/31/201618.5418.7618.5218.603,174,954
10/28/201618.2018.7018.2018.514,416,801
10/27/201618.6718.7218.1318.196,789,266
10/26/201618.4218.7818.3618.584,057,369
10/25/201619.0219.0718.5518.576,626,769
10/24/201619.2019.3319.0019.095,873,702
10/21/201619.0319.1819.0119.065,865,101
10/20/201619.4920.0418.6819.2011,242,464
10/19/201619.8219.9919.7219.884,510,530
10/18/201619.6119.8619.4519.813,576,371
10/17/201619.3919.6319.3419.403,324,696
10/14/201619.5219.6719.3519.434,598,445
10/13/201619.6019.6519.3419.403,543,949
10/12/201619.6819.9019.6319.754,404,159
10/11/201619.8519.9219.5119.685,080,979
10/10/201620.0620.2719.9319.932,699,989
10/7/201620.3820.5019.8919.943,869,774
10/6/201620.3920.4520.2020.344,161,432
10/5/201620.2120.6620.1720.454,555,546
10/4/201620.0020.2519.9820.094,787,608
10/3/201619.9320.1619.8120.043,084,247
9/30/201619.9220.0819.7020.043,621,785
9/29/201620.1420.2319.7319.813,544,881
9/28/201619.9120.1619.8520.143,784,218
9/27/201619.8020.0119.7119.893,538,439
9/26/201619.6919.8619.6319.773,674,333
9/23/201619.8119.9919.7219.813,918,443
9/22/201619.5519.9219.4619.865,603,898
9/21/201619.2919.4519.0519.415,265,244
9/20/201619.6419.6819.1019.296,366,873
9/19/201619.7320.2519.7019.874,407,995
9/16/201619.7419.8319.4219.574,480,332
9/15/201619.8720.0919.7619.992,662,382
9/14/201619.8020.0019.6519.885,473,582
9/13/201620.0920.2419.5519.835,735,837
9/12/201619.8820.2719.8020.215,878,300
9/9/201620.7120.7119.8220.045,448,314
9/8/201621.0721.0820.8520.882,916,702
9/7/201620.8021.1420.8021.082,809,205
9/6/201620.9021.0820.7420.844,834,397
9/2/201621.2121.3320.8720.884,635,103
9/1/201621.4021.5621.0421.104,443,093
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center