Pulte Homes Dl 01 (PU7)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.44 | 18.0800331744 | 96.46 | 114.56 | 96.46 | 215 | 107.6443203 | DE |
| 4 | 10.12 | 9.75139718636 | 103.78 | 114.56 | 94.42 | 340 | 99.67725721 | DE |
| 12 | 8 | 7.55429650614 | 105.9 | 114.56 | 94.42 | 332 | 103.72561588 | DE |
| 26 | 18.44 | 19.31699141 | 95.46 | 114.56 | 92.78 | 351 | 102.12199916 | DE |
| 52 | 38.9 | 51.8666666667 | 75 | 114.56 | 65.2 | 342 | 93.42610081 | DE |
| 156 | 38.9 | 51.8666666667 | 75 | 114.56 | 65.2 | 342 | 93.42610081 | DE |
| 260 | 38.9 | 51.8666666667 | 75 | 114.56 | 65.2 | 342 | 93.42610081 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 113.9 | 7.02 | 6.57 | 109.74 | 114.56 | 109.74 | 266 |
| 1721075160 | 106.88 | -0.12 | -0.11 | 107.58 | 108 | 106.88 | 261 |
| 1720815960 | 107 | 2.52 | 2.41 | 104.3 | 107 | 104.3 | 233 |
| 1720729560 | 104.48 | 8.02 | 8.31 | 101.32 | 104.82 | 101.32 | 274 |
| 1720643220 | 96.46 | -1.54 | -1.57 | 96.46 | 96.46 | 96.46 | 40 |
| 1720556760 | 98 | 1 | 1.03 | 97.08 | 98 | 96.42 | 223 |
| 1720470360 | 97 | 1.23 | 1.28 | 95.36 | 97.68 | 94.42 | 2416 |
| 1720211220 | 95.77 | -0.5 | -0.52 | 96.28 | 96.32 | 95.77 | 214 |
| 1720124820 | 96.27 | -1.18 | -1.21 | 96.68 | 96.68 | 96.26 | 135 |
| 1720038420 | 97.45 | 0.85 | 0.88 | 97 | 97.45 | 96.27 | 851 |
| 1719952020 | 96.6 | -1.96 | -1.99 | 98.45 | 98.45 | 96.04 | 562 |
| 1719865620 | 98.56 | -4.1 | -3.99 | 103.02 | 103.02 | 98.56 | 242 |
| 1719606420 | 102.66 | 0.52 | 0.51 | 102.66 | 102.66 | 102.66 | 60 |
| 1719520020 | 102.14 | -0.56 | -0.55 | 102.64 | 102.64 | 102.1 | 58 |
| 1719433620 | 102.7 | -0.14 | -0.14 | 102.58 | 103.28 | 102.02 | 312 |
| 1719347160 | 102.84 | -2.28 | -2.17 | 104.88 | 104.88 | 102.84 | 97 |
| 1719260820 | 105.12 | 2.3 | 2.24 | 104.52 | 105.26 | 104.22 | 153 |
| 1719001620 | 102.82 | 0.7 | 0.69 | 103 | 103 | 102.82 | 88 |
| 1718915160 | 102.12 | -0.66 | -0.64 | 103.8 | 104.44 | 102.12 | 256 |
| 1718828820 | 102.78 | -2.94 | -2.78 | 103.78 | 103.78 | 102.78 | 55 |
| 1718742360 | 105.72 | -0.74 | -0.70 | 106.34 | 106.34 | 105.72 | 63 |
| 1718656020 | 106.46 | -0.64 | -0.60 | 107.5 | 107.5 | 105.46 | 177 |
| 1718396820 | 107.1 | -0.2 | -0.19 | 107.1 | 107.1 | 105.88 | 474 |
| 1718310420 | 107.3 | -0.34 | -0.32 | 105.92 | 107.48 | 105.52 | 399 |
| 1718224020 | 107.64 | 4.4 | 4.26 | 103.78 | 108.14 | 103.78 | 784 |
| 1718137620 | 103.24 | -1.64 | -1.56 | 104.8 | 105.66 | 103.24 | 242 |
| 1718051220 | 104.88 | 2.7 | 2.64 | 103.38 | 105.26 | 101.5 | 1644 |
| 1717792020 | 102.18 | -2.18 | -2.09 | 105.56 | 105.56 | 101.22 | 145 |
| 1717705620 | 104.36 | -0.72 | -0.69 | 105.8 | 106.6 | 104.36 | 326 |
| 1717619220 | 105.08 | 1.74 | 1.68 | 104.4 | 105.56 | 104 | 271 |
| 1717532820 | 103.34 | -3.26 | -3.06 | 106 | 107 | 103.34 | 1804 |
| 1717446420 | 106.6 | -0.4 | -0.37 | 108.5 | 108.82 | 106.56 | 337 |
| 1717187220 | 107 | 0.5 | 0.47 | 107.34 | 107.68 | 106.68 | 364 |
| 1717100820 | 106.5 | 2.36 | 2.27 | 103.72 | 106.5 | 103.72 | 433 |
| 1717014420 | 104.14 | 0.08 | 0.08 | 104.18 | 104.18 | 103.54 | 118 |
| 1716928020 | 104.06 | -2.72 | -2.55 | 106.4 | 107.26 | 104.06 | 516 |
| 1716841560 | 106.78 | 2.84 | 2.73 | 104.92 | 106.78 | 104.62 | 1190 |
| 1716582420 | 103.94 | -0.8 | -0.76 | 103.9 | 103.94 | 103.9 | 52 |
| 1716496020 | 104.74 | -1.3 | -1.23 | 105.94 | 105.94 | 104.74 | 27 |
| 1716409620 | 106.04 | -2.7 | -2.48 | 108.96 | 109.6 | 104.82 | 561 |
| 1716323160 | 108.74 | -1.92 | -1.74 | 109.06 | 109.78 | 108.7 | 210 |
| 1716236760 | 110.66 | 1.56 | 1.43 | 109.88 | 110.66 | 109.88 | 31 |
| 1715977620 | 109.1 | -1.68 | -1.52 | 109.1 | 109.1 | 109.1 | 10 |
| 1715891220 | 110.78 | 1.54 | 1.41 | 112.78 | 112.78 | 110.78 | 109 |
| 1715804820 | 109.24 | 0.86 | 0.79 | 107.64 | 110.22 | 107.64 | 13 |
| 1715718420 | 108.38 | -0.46 | -0.42 | 107.68 | 108.38 | 107.68 | 30 |
| 1715631960 | 108.84 | -0.46 | -0.42 | 109.7 | 109.7 | 108.08 | 654 |
| 1715372820 | 109.3 | 2.04 | 1.90 | 109.66 | 109.66 | 109.22 | 130 |
| 1715286420 | 107.26 | -0.36 | -0.33 | 107.26 | 107.26 | 107.26 | 2 |
| 1715200020 | 107.62 | -1.42 | -1.30 | 108.58 | 108.58 | 106.96 | 214 |
| 1715113620 | 109.04 | -0.22 | -0.20 | 109.76 | 109.8 | 109.04 | 22 |
| 1715027220 | 109.26 | 0.26 | 0.24 | 108.96 | 109.68 | 108.96 | 62 |
| 1714768020 | 109 | 3.28 | 3.10 | 106.66 | 111.4 | 106.66 | 192 |
| 1714681560 | 105.72 | -1.2 | -1.12 | 104.62 | 105.72 | 104.26 | 52 |
| 1714508820 | 106.92 | 0.9 | 0.85 | 106.92 | 106.92 | 106.92 | 5 |
| 1714422420 | 106.02 | -0.44 | -0.41 | 106.92 | 106.92 | 106.02 | 112 |
| 1714163220 | 106.46 | 4.92 | 4.85 | 106.46 | 106.46 | 106.46 | 12 |
| 1714076820 | 101.54 | -3.9 | -3.70 | 104.86 | 104.86 | 100.96 | 202 |
| 1713990420 | 105.44 | 0.22 | 0.21 | 105.9 | 106.92 | 103.4 | 2193 |
| 1713903960 | 105.22 | 5.1 | 5.09 | 101.4 | 107.9 | 100.58 | 874 |
| 1713817560 | 100.12 | 1.62 | 1.64 | 98.44 | 100.12 | 98.22 | 1796 |
| 1713558420 | 98.5 | -0.78 | -0.79 | 98.73 | 100.74 | 98.15 | 440 |
| 1713472020 | 99.28 | -0.59 | -0.59 | 99.42 | 99.42 | 99.15 | 55 |
| 1713385620 | 99.87 | -0.71 | -0.71 | 99.93 | 100.88 | 99.13 | 675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
