PulteGroup Historical Data - PHM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
PulteGroup Inc PHM NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.06 0.16% 38.30 38.45 38.05 38.22 38.24 19:59:43
more quote information »

PHM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week37.1138.7836.7637.57993M1.193.21%
1 Month35.6738.7835.336.67503M2.637.37%
3 Months31.7438.7830.6534.32203M6.5620.67%
6 Months29.9938.7829.9932.99643M8.3127.71%
1 Year22.338.7820.6428.76444M1671.75%
3 Years19.6138.7817.6926.88654M18.6995.31%
5 Years18.2538.7814.6123.66145M20.05109.86%

PHM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 201938.30+0.06+0.16%38.0038.502,835,482
Oct 17 201938.24+0.01+0.03%38.1138.782,904,287
Oct 16 201938.23+0.92+2.47%37.2638.3153,979,988
Oct 15 201937.31+0.25+0.67%37.0637.442,771,711
Oct 14 201937.06+0.17+0.46%36.7637.1551,899,343
Oct 11 201936.89-0.06-0.16%36.8637.3352,006,379
Oct 10 201936.95+0.05+0.14%36.6636.972,172,147
Oct 09 201936.90+0.28+0.76%36.6537.052,730,895
Oct 08 201936.62-0.13-0.35%36.4737.062,139,347
Oct 07 201936.75-0.34-0.92%36.6937.393,661,764
Oct 04 201937.09+0.92+2.54%36.1337.093,536,452
Oct 03 201936.17-0.05-0.14%35.8836.422,807,203
Oct 02 201936.22-0.21-0.58%35.8736.724,497,870
Oct 01 201936.43-0.12-0.33%36.20536.702,101,534
Sep 30 201936.55+0.63+1.75%35.955636.612,726,596
Sep 27 201935.92-0.26-0.72%35.7636.312,021,314
Sep 26 201936.18-0.02-0.06%36.1236.611,612,887
Sep 25 201936.20+0.18+0.50%35.82536.503,150,414
Sep 24 201936.02+0.36+1.01%35.6636.332,690,335
Sep 23 201935.66-0.02-0.06%35.5635.841,788,089
Sep 20 201935.68+0.22+0.62%35.3035.753,806,266
See More Historical Prices »


Your Recent History
NYSE
PHM
PulteGroup
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.