PulteGroup Inc (P1HM34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 32 | 4.73092844471 | 676.4 | 676.4 | 676.4 | 37 | 676.4 | DR |
| 12 | -54.6 | -7.15596330275 | 763 | 800 | 676.4 | 23 | 755.09226994 | DR |
| 26 | -2.3 | -0.323624595469 | 710.7 | 800 | 673.53 | 115 | 770.20583288 | DR |
| 52 | 172.04 | 32.0754716981 | 536.36 | 800 | 512.2 | 171 | 666.68235405 | DR |
| 156 | 420.69 | 146.220152237 | 287.71 | 800 | 191.3 | 86 | 450.45572308 | DR |
| 260 | 523.45 | 283.022438497 | 184.95 | 800 | 94.21 | 190 | 276.82779682 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754140 | 676.4 | 0 | 0.00 | 676.4 | 676.4 | 676.4 | 0 |
| 1737667740 | 676.4 | 0 | 0.00 | 676.4 | 676.4 | 676.4 | 0 |
| 1737581340 | 676.4 | 0 | 0.00 | 676.4 | 676.4 | 676.4 | 0 |
| 1737494940 | 676.4 | 0 | 0.00 | 676.4 | 676.4 | 676.4 | 0 |
| 1737408540 | 676.4 | 0 | 0.00 | 676.4 | 676.4 | 676.4 | 0 |
| 1737149340 | 676.4 | 0 | 0.00 | 676.4 | 676.4 | 676.4 | 0 |
| 1737062940 | 676.4 | 0 | 0.00 | 676.4 | 676.4 | 676.4 | 0 |
| 1736976540 | 676.4 | 0 | 0.00 | 676.4 | 676.4 | 676.4 | 0 |
| 1736890140 | 676.4 | -43.64 | -6.06 | 676.4 | 676.4 | 676.4 | 37 |
| 1736803800 | 720.04 | 0 | 0.00 | 720.04 | 720.04 | 720.04 | 0 |
| 1736544600 | 720.04 | 0 | 0.00 | 720.04 | 720.04 | 720.04 | 0 |
| 1736458200 | 720.04 | 0 | 0.00 | 720.04 | 720.04 | 720.04 | 0 |
| 1736371800 | 720.04 | 0 | 0.00 | 720.04 | 720.04 | 720.04 | 0 |
| 1736285400 | 720.04 | 0 | 0.00 | 720.04 | 720.04 | 720.04 | 0 |
| 1736199000 | 720.04 | 0 | 0.00 | 720.04 | 720.04 | 720.04 | 0 |
| 1735939800 | 720.04 | 0 | 0.00 | 720.04 | 720.04 | 720.04 | 0 |
| 1735853400 | 720.04 | 0 | 0.00 | 720.04 | 720.04 | 720.04 | 0 |
| 1735594200 | 720.04 | 0 | 0.00 | 720.04 | 720.04 | 720.04 | 0 |
| 1735335000 | 720.04 | 0 | 0.00 | 720.04 | 720.04 | 720.04 | 0 |
| 1735248600 | 720.04 | 0 | 0.00 | 720.04 | 720.04 | 720.04 | 0 |
| 1734989400 | 720.04 | 0 | 0.00 | 720.04 | 720.04 | 720.04 | 0 |
| 1734730200 | 720.04 | 0 | 0.00 | 720.04 | 720.04 | 720.04 | 0 |
| 1734643800 | 720.04 | 0 | 0.00 | 720.04 | 720.04 | 720.04 | 0 |
| 1734557400 | 720.04 | -47.82 | -6.23 | 767.86 | 767.86 | 720.04 | 14 |
| 1734471000 | 767.86 | 0 | 0.00 | 767.86 | 767.86 | 767.86 | 0 |
| 1734384600 | 767.86 | 0 | 0.00 | 767.86 | 767.86 | 767.86 | 0 |
| 1734125400 | 767.86 | 0 | 0.00 | 767.86 | 767.86 | 767.86 | 0 |
| 1734039000 | 767.86 | 0 | 0.00 | 767.86 | 767.86 | 767.86 | 0 |
| 1733952600 | 767.86 | 0 | 0.00 | 767.86 | 767.86 | 767.86 | 0 |
| 1733866200 | 767.86 | 0 | 0.00 | 767.86 | 767.86 | 767.86 | 0 |
| 1733779800 | 767.86 | 0 | 0.00 | 767.86 | 767.86 | 767.86 | 0 |
| 1733520600 | 767.86 | 0 | 0.00 | 767.86 | 767.86 | 767.86 | 0 |
| 1733434200 | 767.86 | -32.14 | -4.02 | 767.86 | 767.86 | 767.86 | 3 |
| 1733347800 | 800 | 22.52 | 2.90 | 800 | 800 | 800 | 50 |
| 1733261340 | 777.48 | 0 | 0.00 | 777.48 | 777.48 | 777.48 | 0 |
| 1733174940 | 777.48 | 0 | 0.00 | 777.48 | 777.48 | 777.48 | 0 |
| 1732915740 | 777.48 | 0 | 0.00 | 777.48 | 777.48 | 777.48 | 0 |
| 1732829340 | 777.48 | 0 | 0.00 | 777.48 | 777.48 | 777.48 | 0 |
| 1732742940 | 777.48 | 0 | 0.00 | 777.48 | 777.48 | 777.48 | 0 |
| 1732656540 | 777.48 | 0 | 0.00 | 777.48 | 777.48 | 777.48 | 0 |
| 1732570140 | 777.48 | 0 | 0.00 | 777.48 | 777.48 | 777.48 | 0 |
| 1732310940 | 777.48 | 0 | 0.00 | 777.48 | 777.48 | 777.48 | 0 |
| 1732224540 | 777.48 | 0 | 0.00 | 777.48 | 777.48 | 777.48 | 0 |
| 1732051740 | 777.48 | 0 | 0.00 | 777.48 | 777.48 | 777.48 | 0 |
| 1731965340 | 777.48 | 0 | 0.00 | 777.48 | 777.48 | 777.48 | 0 |
| 1731619740 | 777.48 | 0 | 0.00 | 777.48 | 777.48 | 777.48 | 0 |
| 1731533340 | 777.48 | 0 | 0.00 | 777.48 | 777.48 | 777.48 | 0 |
| 1731446940 | 777.48 | 0 | 0.00 | 777.48 | 777.48 | 777.48 | 0 |
| 1731360540 | 777.48 | 13.98 | 1.83 | 777.48 | 777.48 | 777.48 | 45 |
| 1731101400 | 763.5 | 0.5 | 0.07 | 763.5 | 763.5 | 763.5 | 1 |
| 1731015000 | 763 | 0 | 0.00 | 763 | 763 | 763 | 0 |
| 1730928600 | 763 | 0 | 0.00 | 763 | 763 | 763 | 0 |
| 1730842200 | 763 | 0 | 0.00 | 763 | 763 | 763 | 0 |
| 1730755800 | 763 | -22.46 | -2.86 | 763 | 763 | 763 | 13 |
| 1730466000 | 785.46 | 0 | 0.00 | 785.46 | 785.46 | 785.46 | 0 |
| 1730379600 | 785.46 | 0 | 0.00 | 785.46 | 785.46 | 785.46 | 0 |
| 1730293200 | 785.46 | 0 | 0.00 | 785.46 | 785.46 | 785.46 | 0 |
| 1730206800 | 785.46 | 0 | 0.00 | 785.46 | 785.46 | 785.46 | 0 |
| 1730120400 | 785.46 | 0 | 0.00 | 785.46 | 785.46 | 785.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
