$19.76 -0.24 (%) PulteGroup Inc - NYSE

May. 22, 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
5/22/201519.9619.9919.6419.766,721,259
5/21/201520.1220.1919.9420.005,628,531
5/20/201520.1620.2419.7520.125,861,695
5/19/201520.2720.4419.8820.058,652,888
5/18/201519.9120.0519.7719.906,608,755
5/15/201519.4420.0319.4019.897,860,725
5/14/201519.5019.6819.4319.583,480,429
5/13/201519.5619.7819.3319.434,013,866
5/12/201519.4019.6619.2119.535,748,423
5/11/201519.8219.8919.4619.524,176,240
5/8/201519.9220.2019.7319.794,635,041
5/7/201519.3619.7819.3319.704,832,066
5/6/201519.5019.6319.2419.414,240,748
5/5/201519.5319.6819.3519.467,734,717
5/4/201519.6919.8319.3719.493,736,595
5/1/201519.3919.8019.3119.624,854,419
4/30/201519.7619.7719.2719.307,395,726
4/29/201519.7019.8919.4719.865,837,327
4/28/201519.8419.9919.5619.945,309,455
4/27/201520.2420.3219.7419.877,623,377
4/24/201519.8720.5919.8620.1214,884,567
4/23/201520.5220.7419.6519.9727,580,445
4/22/201522.1822.2021.4621.697,439,994
4/21/201521.9522.3721.9522.215,060,619
4/20/201522.3022.4221.7021.904,519,062
4/17/201522.1122.2621.7122.195,245,057
4/16/201522.6522.6522.2122.344,059,324
4/15/201522.6522.9022.5022.783,565,021
4/14/201522.2622.5822.0722.543,219,285
4/13/201522.3822.5322.2022.232,905,670
4/10/201522.3122.4322.0422.323,098,108
4/9/201521.9922.4221.8222.316,233,228
4/8/201522.2022.5122.1622.473,313,616
4/7/201522.6722.7022.1322.174,261,830
4/6/201522.6322.9522.5522.673,016,422
4/2/201522.2722.7222.2422.703,495,378
4/1/201522.2722.3221.9522.294,487,699
3/31/201522.4122.7722.1522.236,007,557
3/30/201522.2422.6522.1122.444,119,898
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center