$16.23 -0.30 (%) PulteGroup Inc - NYSE

Feb. 5, 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
2/4/201616.3716.9616.3716.536,605,570
2/3/201616.4116.4815.9416.385,757,177
2/2/201616.3216.6816.1216.187,395,738
2/1/201616.5716.8216.4416.516,266,979
1/29/201616.5016.8716.1916.7612,647,323
1/28/201616.5316.8016.0516.3911,110,827
1/27/201616.3116.5015.9716.088,416,967
1/26/201616.0016.4815.5816.337,968,971
1/25/201616.5516.7815.8215.919,450,566
1/22/201616.2717.0216.2716.609,746,022
1/21/201615.5816.5015.5016.0011,470,300
1/20/201615.3615.7014.6115.578,245,417
1/19/201616.1416.2815.5315.675,967,640
1/15/201615.6216.1415.5015.948,129,646
1/14/201616.3016.4315.7716.076,004,475
1/13/201616.6617.0816.2716.3013,149,727
1/12/201616.3316.4915.8516.235,681,991
1/11/201616.0516.3715.8316.169,020,969
1/8/201616.5916.7415.7615.9010,622,038
1/7/201616.2516.7716.1716.226,469,196
1/6/201617.0417.3416.7816.947,968,948
1/5/201617.2017.4817.1017.329,787,799
1/4/201617.5717.6016.7917.169,365,945
12/31/201517.9018.0717.8017.822,140,479
12/30/201518.1618.2217.9417.982,271,044
12/29/201518.2218.3017.8718.162,995,651
12/28/201518.1318.1917.8218.102,596,518
12/24/201518.1218.3818.1218.221,446,432
12/23/201517.9118.2017.7718.133,305,221
12/22/201517.4717.9217.3917.805,549,130
12/21/201517.5317.8917.4717.773,618,845
12/18/201517.7117.7417.2717.3311,039,582
12/17/201518.1018.1717.6717.755,017,265
12/16/201517.6118.1217.5018.027,394,167
12/15/201517.2917.5517.1517.396,369,821
12/14/201517.7117.7317.0817.187,051,842
12/11/201517.8217.8917.5817.644,283,032
12/10/201518.1218.3217.9018.165,134,770
12/9/201518.5918.7617.9718.027,614,543
12/8/201519.1019.2518.6818.784,466,881
12/7/201519.3319.5219.2319.383,122,886
12/4/201519.0119.4618.8819.424,003,215
12/3/201519.2019.2518.7418.895,517,055
12/2/201519.6619.7018.9419.086,428,563
12/1/201519.5519.7019.3419.653,817,724
11/30/201519.7119.7119.4219.483,362,808
11/27/201519.7619.8019.6119.662,196,101
11/25/201519.5119.8119.4919.753,926,576
11/24/201519.0619.6019.0119.514,256,469
11/23/201519.1319.4619.1019.253,423,620
11/20/201519.1719.3618.9919.202,850,504
11/19/201518.9119.2018.8819.083,425,410
11/18/201518.3619.0018.3418.975,239,187
11/17/201518.4518.7018.3418.414,325,410
11/16/201517.6718.4917.6518.446,206,918
11/13/201517.9418.1017.6717.713,596,088
11/12/201518.2118.2317.8317.924,196,038
11/11/201518.2218.4918.0618.435,601,930
11/10/201517.5618.2217.5218.199,125,848
11/9/201517.9317.9317.2917.566,021,776
11/6/201517.9818.1917.7517.915,818,997
11/5/201518.3418.4017.8818.159,302,840
11/4/201518.4918.6318.2618.345,574,820
11/3/201518.3218.6818.1118.465,595,177
11/2/201518.3218.5018.2418.394,725,436
10/30/201517.9218.4217.8418.336,024,262
10/29/201518.2618.3117.7717.965,246,120
10/28/201518.0918.5217.9618.425,619,816
10/27/201518.0918.1517.8718.048,633,985
10/26/201518.3418.5817.9918.188,843,646
10/23/201518.2018.4317.6118.3414,769,237
10/22/201518.5118.7517.5218.1622,656,840
10/21/201519.5319.6119.2419.454,714,435
10/20/201519.1319.6619.0519.425,728,763
10/19/201519.0619.1618.9219.126,545,462
10/16/201519.1319.3618.9319.097,520,954
10/15/201518.9819.1518.6519.106,901,663
10/14/201519.4519.5418.6318.8910,474,694
10/13/201519.6419.9819.4119.5010,048,190
10/12/201520.1420.2019.8020.103,032,406
10/9/201520.1820.2719.9220.124,133,556
10/8/201519.9520.2519.8020.215,299,585
10/7/201519.7520.0319.6720.005,779,159
10/6/201520.0420.0519.5519.623,193,003
10/5/201519.2220.0019.2219.983,892,834
10/2/201518.8819.2018.6119.145,635,294
10/1/201518.8719.1418.6019.125,201,264
9/30/201518.9419.0718.5618.874,972,970
9/29/201519.0419.2918.5318.726,051,902
9/28/201519.8819.9418.7119.035,596,694
9/25/201519.9820.3319.8419.963,690,953
9/24/201519.2619.8719.0619.825,450,086
9/23/201519.6019.8719.4919.543,966,957
9/22/201520.0020.0419.3319.657,997,671
9/21/201520.7320.9420.1420.244,011,155
9/18/201520.6520.9820.4420.527,676,485
9/17/201520.8621.5020.7521.036,299,718
9/16/201520.7220.8420.4620.815,425,344
9/15/201520.8920.8920.5920.724,302,209
9/14/201520.9421.0020.6620.792,975,347
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center