$22.02 +0.50 (%) PulteGroup Inc - NYSE

Mar. 27, 2015 | 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
3/27/201521.5322.2121.5122.027,100,460
3/26/201521.5221.7221.4021.523,548,939
3/25/201522.0022.1321.5921.603,178,002
3/24/201521.5622.3021.3521.944,952,775
3/23/201521.7621.9721.5421.543,013,495
3/20/201521.5822.1421.5621.775,050,328
3/19/201521.5021.6921.1121.373,824,897
3/18/201520.9921.4720.6621.315,680,014
3/17/201520.9821.0020.5920.955,247,919
3/16/201521.1721.3520.9521.073,276,710
3/13/201521.1621.3920.9721.053,968,845
3/12/201521.2021.5821.1621.283,541,018
3/11/201521.1421.3720.9621.172,857,386
3/10/201521.1421.3321.0421.043,506,619
3/9/201521.5521.6221.3121.353,949,554
3/6/201522.0622.0620.9821.228,504,717
3/5/201522.2422.2722.0522.242,881,815
3/4/201521.7222.2721.6722.154,038,294
3/3/201522.2722.3021.4321.7811,055,065
3/2/201522.6322.7622.2922.434,308,900
2/27/201522.6222.7822.4522.563,258,871
2/26/201522.8422.9222.4122.663,991,644
2/25/201523.2623.3522.8022.933,769,200
2/24/201522.9223.3622.7323.246,493,529
2/23/201522.7322.9022.3222.583,610,798
2/20/201522.6522.7922.4522.753,237,748
2/19/201522.7622.9722.6222.713,106,883
2/18/201522.9222.9522.4822.714,049,337
2/17/201522.6822.9422.4522.924,648,809
2/13/201522.7722.9022.4522.895,395,776
2/12/201522.4822.9122.3722.873,248,317
2/11/201522.8422.9922.2522.416,588,545
2/10/201522.4922.8522.3022.777,324,832
2/9/201522.2722.4822.2322.324,736,984
2/6/201521.5522.4921.5322.2612,548,465
2/5/201521.5421.8021.1621.485,515,388
2/4/201521.0421.8821.0321.598,005,792
2/3/201520.5521.2020.5421.096,874,282
2/2/201520.6320.8120.1620.567,245,711
1/30/201521.4021.4520.2320.5918,817,290
1/29/201520.8821.9620.7221.8211,779,112
1/28/201521.0921.1820.5520.5810,193,592
1/27/201520.9421.1520.7720.966,191,456
1/26/201520.9521.2520.7921.216,081,767
1/23/201520.9921.0820.5820.695,026,909
1/22/201521.1221.2020.7820.935,411,796
1/21/201520.8521.2720.7921.015,478,771
1/20/201521.2221.2920.3820.808,211,220
1/16/201520.9521.6120.2721.5710,363,797
1/15/201522.2522.5820.7421.0310,701,641
1/14/201521.8722.3921.7522.236,075,446
1/13/201523.1023.2821.6822.1311,125,805
1/12/201522.6822.8522.3322.696,798,383
1/9/201522.4822.8222.3622.646,634,078
1/8/201521.9222.4021.9022.399,457,018
1/7/201520.8822.1220.8421.7211,698,888
1/6/201521.0521.0620.5920.706,824,675
1/5/201521.1921.1920.8120.955,094,079
1/2/201521.5921.6220.8421.265,481,666
12/31/201421.4121.7421.3621.463,496,810
12/30/201421.0321.3421.0121.314,158,109
12/29/201421.0221.4220.9321.143,161,222
12/26/201421.0721.1720.9721.001,053,958
12/24/201421.0021.1420.9020.961,788,154
12/23/201420.9321.1420.7920.943,101,819
12/22/201420.9321.0820.7520.893,491,972
12/19/201421.0221.0520.7120.905,269,709
12/18/201420.7220.9520.4220.934,771,068
12/17/201419.7320.5219.6920.475,616,928
12/16/201419.8320.1319.7819.796,044,882
12/15/201420.2520.4719.8319.956,173,100
12/12/201420.4620.6720.1720.196,930,853
12/11/201420.5620.8320.4020.517,535,189
12/10/201421.2821.3820.4020.477,816,692
12/9/201421.0121.5621.0121.225,442,459
12/8/201421.5421.6321.2021.265,059,209
12/5/201421.6621.8021.4921.544,189,848
12/4/201421.4821.9721.3621.726,112,845
12/3/201421.6222.0321.4521.477,400,897
12/2/201421.7621.9221.6021.675,308,094
12/1/201421.6121.8921.5121.686,337,839
11/28/201421.5421.7421.3721.631,923,545
11/26/201421.5121.5621.1621.503,298,666
11/25/201421.6121.8421.4121.463,923,347
11/24/201421.6521.9221.5621.585,968,301
11/21/201421.5021.8521.4821.677,235,090
11/20/201420.9121.4720.8221.365,822,902
11/19/201421.1821.4920.8520.957,981,971
11/18/201421.0021.3320.9321.306,274,612
11/17/201420.7121.0720.6820.974,997,226
11/14/201420.8020.9820.7220.922,881,459
11/13/201420.7320.9920.7320.813,319,027
11/12/201420.8521.0720.5820.696,111,341
11/11/201420.3020.9920.2720.977,276,661
11/10/201420.3320.6720.2520.318,194,369
11/7/201419.5219.9719.4919.965,140,691
11/6/201419.2219.6119.1519.603,780,843
11/5/201419.2219.3819.0619.203,294,120
11/4/201419.3019.4219.0319.104,178,880
11/3/201419.2319.4719.0119.404,218,774
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center