$21.21 -0.51 (%) PulteGroup Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 11:45 AM

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
7/28/201622.0022.1021.6421.729,137,202
7/27/201622.1722.4021.9922.114,698,358
7/26/201621.9422.2621.7022.108,093,525
7/25/201622.2922.4021.7421.949,774,458
7/22/201621.7922.0521.4021.859,533,226
7/21/201621.0321.7920.6521.5113,366,578
7/20/201620.3920.5120.3220.424,333,421
7/19/201620.4920.5420.2820.372,784,561
7/18/201620.4320.5020.3120.462,059,639
7/15/201620.4620.5320.1620.372,334,577
7/14/201620.5420.6520.3520.372,219,633
7/13/201620.5120.6520.3120.432,159,322
7/12/201620.5320.6320.3620.492,715,187
7/11/201620.5120.6520.3920.413,075,023
7/8/201620.1720.6720.1720.484,054,054
7/7/201619.6720.0519.6219.974,776,864
7/6/201619.1919.6619.0819.664,253,489
7/5/201619.4219.4319.0419.278,055,016
7/1/201619.5019.8219.3819.483,613,453
6/30/201619.0719.5118.9519.494,903,284
6/29/201618.7619.1518.6919.005,416,120
6/28/201618.2618.6918.2018.563,622,632
6/27/201618.2218.2517.7118.016,378,225
6/24/201618.3518.8718.3318.409,167,465
6/23/201619.1719.1818.9419.164,986,618
6/22/201619.0919.1918.8518.873,617,745
6/21/201619.2819.3718.8119.106,572,410
6/20/201619.2819.4319.0819.093,990,487
6/17/201618.6419.1618.5919.053,801,347
6/16/201618.6118.7018.5018.672,060,340
6/15/201618.6318.9918.5618.722,548,589
6/14/201618.7918.9418.4918.592,536,888
6/13/201619.1219.3418.8118.833,677,629
6/10/201619.3719.4419.1519.223,579,879
6/9/201619.6019.6819.5019.583,059,539
6/8/201619.4619.8019.3519.705,457,479
6/7/201618.6919.7818.6219.3711,730,274
6/6/201618.8518.8918.6218.705,898,295
6/3/201618.8918.8918.3918.792,415,703
6/2/201618.7718.9418.6618.898,995,595
6/1/201618.6018.9018.5118.872,945,632
5/31/201618.8918.9018.6918.763,472,663
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center