$20.76 +0.36 (%) PulteGroup Inc - NYSE

Jul. 31, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHM historical data

Date Open High Low Close Volume
7/30/201519.9820.4519.9120.403,951,585
7/29/201519.6820.1819.6220.114,287,471
7/28/201519.5619.9119.3819.696,792,246
7/27/201519.3619.6519.2819.506,646,268
7/24/201520.2520.2519.3719.498,624,031
7/23/201520.2220.6219.8420.189,921,714
7/22/201519.6720.2319.6620.166,886,393
7/21/201519.7520.0019.6119.685,305,321
7/20/201520.1220.1419.7019.736,093,610
7/17/201520.5520.5719.9820.097,770,607
7/16/201520.6120.6820.3120.494,027,652
7/15/201520.8920.9020.3920.494,233,471
7/14/201520.8120.9420.7320.892,421,475
7/13/201520.8120.8820.6420.753,109,173
7/10/201520.5020.7820.4620.692,986,494
7/9/201520.6620.7720.3120.325,905,526
7/8/201520.7520.9120.3520.454,881,652
7/7/201520.5420.9320.4820.918,037,915
7/6/201520.3720.9120.3220.575,720,001
7/2/201520.5020.7820.2920.558,672,660
7/1/201520.3120.4620.1420.435,687,636
6/30/201520.2020.3920.0920.154,948,938
6/29/201520.2920.5120.0520.083,826,348
6/26/201520.4920.5220.2620.484,449,739
6/25/201520.6020.8120.4220.424,084,337
6/24/201520.7521.0120.5020.546,345,898
6/23/201520.3220.6020.1720.315,974,131
6/22/201520.0720.3320.0720.255,536,844
6/19/201519.6420.1519.6219.996,968,781
6/18/201519.5019.7119.4719.563,281,717
6/17/201519.4019.4919.2619.473,858,860
6/16/201519.3319.4219.2019.384,448,334
6/15/201519.2019.6619.1719.385,326,065
6/12/201519.0919.2919.0919.273,405,589
6/11/201519.1919.4319.1719.234,377,788
6/10/201518.9119.1918.8919.103,219,825
6/9/201518.7818.9518.6118.854,478,697
6/8/201519.0219.0818.8518.893,328,237
6/5/201518.9519.1618.8319.083,266,851
6/4/201519.2019.3318.9019.047,702,702
6/3/201519.3419.6619.1919.346,843,132
6/2/201519.2319.4419.1119.215,075,493
6/1/201519.2919.4619.2419.274,345,931
5/29/201519.3719.5419.1819.184,264,921
5/28/201519.3219.6819.3019.435,144,771
5/27/201519.5019.5619.1719.385,550,808
5/26/201519.6819.8119.4719.494,292,320
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!