$18.86 0.00 (%) PulteGroup Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 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
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
4/11/201617.8318.0317.5317.584,728,364
4/8/201617.8718.0317.7317.803,646,050
4/7/201617.9118.1117.6417.725,763,083
4/6/201617.7018.0517.7017.989,186,241
4/5/201616.9017.6516.7317.5616,094,594
4/4/201618.4318.6316.6017.2122,493,419
4/1/201618.5318.6118.3118.424,038,578
3/31/201618.3818.7618.3218.713,574,616
3/30/201618.6818.7618.4118.414,366,344
3/29/201618.2118.6018.0918.517,097,928
3/28/201617.9518.2417.8218.125,318,849
3/24/201618.0518.0717.8517.914,936,679
3/23/201618.1718.2417.9617.984,321,456
3/22/201618.1718.5318.1518.282,655,956
3/21/201618.6818.6918.1318.304,006,959
3/18/201618.3618.8218.3518.655,667,972
3/17/201618.1418.4518.0218.374,453,565
3/16/201617.9418.3817.8018.216,875,696
3/15/201618.2218.3318.0818.262,895,381
3/14/201618.3718.5118.1718.343,011,053
3/11/201618.1218.4417.9818.404,099,595
3/10/201618.0918.3717.6517.964,312,247
3/9/201617.9318.1217.6318.045,040,457
3/8/201617.7618.0717.5917.806,646,635
3/7/201617.8018.0417.7017.934,372,700
3/4/201618.1518.2817.7717.934,190,388
3/3/201617.8918.3117.8118.164,554,722
3/2/201617.4917.8917.3617.879,080,773
3/1/201617.3517.6817.2017.528,650,525
2/29/201617.3617.6717.1817.195,239,203
2/26/201617.4417.6217.3017.394,178,692
2/25/201617.1217.3517.0417.344,720,875
2/24/201616.9417.1916.7717.106,397,284
2/23/201617.1517.2916.9217.155,522,443
2/22/201616.7417.2116.7017.204,933,211
2/19/201616.4816.7116.3116.544,222,685
2/18/201616.6516.7216.2616.614,860,707
2/17/201616.8116.9016.4116.614,463,034
2/16/201616.2416.6816.0116.675,569,863
2/12/201615.5516.0415.5516.015,444,761
2/11/201616.0516.1215.2115.367,484,313
2/10/201616.2216.6015.8716.355,870,326
2/9/201615.5516.1015.5016.006,325,409
2/8/201615.9816.1915.5815.797,276,742
2/5/201616.5316.7316.0416.236,181,319
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center