PulteGroup, Inc. Historical Stock Prices

PHM 
$22.24
*  
0.09
0.41%
Get PHM Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading PHM now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    PHM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.17  22.265  22.05  22.24 2,880,137
03/05/2015 22.24 22.265 22.05 22.24 2,881,815
03/04/2015 21.72 22.265 21.67 22.15 4,038,294
03/03/2015 22.27 22.3 21.43 21.78 11,015,070
03/02/2015 22.63 22.755 22.29 22.43 4,308,800
02/27/2015 22.62 22.78 22.45 22.56 3,258,871
02/26/2015 22.84 22.919 22.41 22.66 3,991,644
02/25/2015 23.26 23.35 22.8 22.93 3,769,200
02/24/2015 22.92 23.36 22.73 23.24 6,493,529
02/23/2015 22.73 22.9 22.32 22.58 3,610,798
02/20/2015 22.65 22.79 22.45 22.75 3,237,748
02/19/2015 22.76 22.97 22.62 22.71 3,106,883
02/18/2015 22.92 22.95 22.475 22.71 4,049,337
02/17/2015 22.68 22.935 22.45 22.92 4,648,809
02/13/2015 22.77 22.9 22.45 22.89 5,395,776
02/12/2015 22.48 22.91 22.37 22.87 3,248,317
02/11/2015 22.84 22.99 22.25 22.41 6,588,395
02/10/2015 22.49 22.85 22.3 22.77 7,324,832
02/09/2015 22.27 22.48 22.23 22.32 4,736,984
02/06/2015 21.55 22.49 21.53 22.26 12,547,970
02/05/2015 21.54 21.8 21.16 21.48 5,515,388
02/04/2015 21.04 21.88 21.03 21.59 8,005,790
02/03/2015 20.55 21.2 20.54 21.09 6,874,249
02/02/2015 20.63 20.81 20.16 20.56 7,245,711
01/30/2015 21.4 21.45 20.23 20.59 18,817,290
01/29/2015 20.88 21.96 20.72 21.82 11,757,220
01/28/2015 21.09 21.18 20.55 20.58 10,193,290
01/27/2015 20.94 21.15 20.77 20.96 6,191,456
01/26/2015 20.95 21.25 20.79 21.21 6,081,767
01/23/2015 20.99 21.08 20.58 20.69 5,026,909
01/22/2015 21.12 21.2 20.78 20.93 5,411,796
01/21/2015 20.85 21.27 20.79 21.01 5,478,771
01/20/2015 21.22 21.29 20.38 20.8 8,206,740
01/16/2015 20.95 21.61 20.27 21.57 10,363,800
01/15/2015 22.25 22.58 20.74 21.03 10,653,280
01/14/2015 21.87 22.39 21.75 22.23 6,075,446
01/13/2015 23.1 23.28 21.675 22.13 11,125,710
01/12/2015 22.68 22.845 22.33 22.69 6,798,383
01/09/2015 22.48 22.82 22.36 22.64 6,634,078
01/08/2015 21.92 22.4 21.9 22.39 9,436,389
01/07/2015 20.88 22.12 20.84 21.72 11,675,910
01/06/2015 21.05 21.06 20.589 20.7 6,810,116
01/05/2015 21.19 21.19 20.81 20.95 5,094,079
01/02/2015 21.59 21.62 20.84 21.26 5,481,566
12/31/2014 21.41 21.74 21.36 21.46 3,496,810
12/30/2014 21.03 21.34 21.01 21.31 4,158,109
12/29/2014 21.02 21.42 20.93 21.14 3,161,222
12/26/2014 21.07 21.17 20.97 21 1,053,958
12/24/2014 21 21.14 20.9 20.96 1,788,154
12/23/2014 20.93 21.14 20.79 20.94 3,101,819
12/22/2014 20.93 21.08 20.75 20.89 3,491,772
12/19/2014 21.02 21.05 20.71 20.9 5,269,328
12/18/2014 20.72 20.95 20.42 20.93 4,757,486
12/17/2014 19.73 20.52 19.69 20.47 5,616,928
12/16/2014 19.83 20.13 19.78 19.79 6,044,682
12/15/2014 20.25 20.47 19.825 19.95 6,173,100
12/12/2014 20.46 20.67 20.17 20.19 6,930,853
12/11/2014 20.56 20.83 20.4 20.51 7,535,189
12/10/2014 21.28 21.38 20.395 20.47 7,816,692
12/09/2014 21.01 21.56 21.01 21.22 5,442,459
12/08/2014 21.54 21.63 21.2 21.26 5,059,209
12/05/2014 21.66 21.8 21.49 21.54 4,189,848
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?