PulteGroup Inc $19.22

up +0.13


29/8/2014 04:04 PM  |  NYSE : PHM  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHM historical data

Date Open High Low Close Volume
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
6/9/201420.1120.4720.0520.235,340,671
6/6/201419.9620.1819.9120.135,128,882
6/5/201419.6019.9719.4919.885,248,549
6/4/201419.6119.7719.4019.613,266,103
6/3/201419.5519.8619.5119.694,719,186
6/2/201419.5619.7219.4419.653,934,420
5/30/201419.6719.7619.4519.564,803,411
5/29/201419.8620.0619.6119.745,190,026
5/28/201420.0220.1519.6519.766,587,750
5/27/201419.8019.8819.5119.809,608,887
5/23/201419.2519.7619.1919.709,581,820
5/22/201418.8119.3818.7019.226,376,222
5/21/201418.6018.8318.4818.815,673,454
5/20/201418.6918.7618.3818.606,409,519
5/19/201418.7618.8218.5418.763,873,465
5/16/201419.0119.1418.7218.845,617,442
5/15/201418.6418.9118.2718.827,244,441
5/14/201419.1019.1218.7018.727,655,816
5/13/201418.8619.4218.8519.1011,630,722
5/12/201418.4018.9518.4018.848,345,889
5/9/201418.1018.3918.0118.325,857,616
5/8/201418.2118.4718.0218.166,043,653
5/7/201418.3118.3818.0518.204,548,262
5/6/201418.4618.5018.1118.276,564,241
5/5/201418.6118.7618.4018.513,675,182
5/2/201418.5018.9518.4318.714,496,402
5/1/201418.4118.8418.3618.534,380,931
4/30/201418.2818.4518.1518.394,228,240
4/29/201418.2518.4318.0918.324,801,096
4/28/201418.4618.9718.1718.258,919,056
4/25/201418.8518.9218.3218.448,623,967
4/24/201419.3119.3618.7218.9910,742,271
4/23/201418.6818.6918.2018.579,282,813
4/22/201418.7018.9418.6218.675,880,824
4/21/201418.7018.7818.4418.726,213,380
4/17/201418.9018.9518.6118.714,609,151
4/16/201418.7718.9918.5518.903,779,947
4/15/201418.7719.0918.3118.695,934,564
4/14/201418.8418.9918.6118.763,494,558
4/11/201418.8119.0818.6018.715,092,560
4/10/201419.1719.4418.9418.945,512,779
4/9/201419.2019.2918.7119.155,991,229
Trading Center