$18.39 -0.13 (%) PulteGroup Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
1/5/201617.2017.4817.1017.329,787,799
1/4/201617.5717.6016.7917.169,365,945
12/31/201517.9018.0717.8017.822,140,479
12/30/201518.1618.2217.9417.982,271,044
12/29/201518.2218.3017.8718.162,995,651
12/28/201518.1318.1917.8218.102,596,518
12/24/201518.1218.3818.1218.221,446,432
12/23/201517.9118.2017.7718.133,305,221
12/22/201517.4717.9217.3917.805,549,130
12/21/201517.5317.8917.4717.773,618,845
12/18/201517.7117.7417.2717.3311,039,582
12/17/201518.1018.1717.6717.755,017,265
12/16/201517.6118.1217.5018.027,394,167
12/15/201517.2917.5517.1517.396,369,821
12/14/201517.7117.7317.0817.187,051,842
12/11/201517.8217.8917.5817.644,283,032
12/10/201518.1218.3217.9018.165,134,770
12/9/201518.5918.7617.9718.027,614,543
12/8/201519.1019.2518.6818.784,466,881
12/7/201519.3319.5219.2319.383,122,886
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center