PulteGroup, Inc. Historical Stock Prices

PHM 
$19.41
*  
0.05
0.26%
Get PHM Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading PHM now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 06-FEB-2015 TO 06-MAY-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  19.51  19.63  19.24  19.41 4,237,019
05/06/2015 19.5 19.63 19.24 19.41 4,240,748
05/05/2015 19.53 19.68 19.35 19.46 7,734,717
05/04/2015 19.69 19.83 19.37 19.49 3,736,595
05/01/2015 19.39 19.8 19.31 19.62 4,845,023
04/30/2015 19.76 19.77 19.27 19.3 7,395,726
04/29/2015 19.7 19.885 19.47 19.86 5,837,127
04/28/2015 19.84 19.99 19.555 19.94 5,308,955
04/27/2015 20.24 20.32 19.74 19.87 7,623,377
04/24/2015 19.87 20.59 19.86 20.12 14,884,570
04/23/2015 20.52 20.74 19.65 19.97 27,580,450
04/22/2015 22.18 22.2 21.455 21.69 7,439,794
04/21/2015 21.95 22.37 21.95 22.21 5,060,619
04/20/2015 22.3 22.42 21.7 21.9 4,518,762
04/17/2015 22.11 22.26 21.705 22.19 5,244,957
04/16/2015 22.65 22.65 22.205 22.34 4,059,324
04/15/2015 22.65 22.9 22.5 22.78 3,565,021
04/14/2015 22.26 22.58 22.07 22.54 3,219,285
04/13/2015 22.38 22.53 22.2 22.23 2,905,670
04/10/2015 22.31 22.43 22.04 22.32 3,098,108
04/09/2015 21.99 22.42 21.82 22.31 6,233,228
04/08/2015 22.2 22.505 22.16 22.47 3,313,616
04/07/2015 22.67 22.7 22.125 22.17 4,261,830
04/06/2015 22.63 22.95 22.55 22.67 3,016,422
04/02/2015 22.27 22.72 22.24 22.7 3,495,378
04/01/2015 22.27 22.32 21.95 22.29 4,487,699
03/31/2015 22.41 22.77 22.15 22.23 6,007,557
03/30/2015 22.24 22.65 22.11 22.44 4,119,898
03/27/2015 21.53 22.21 21.51 22.02 7,100,460
03/26/2015 21.52 21.72 21.4 21.52 3,477,525
03/25/2015 22 22.13 21.59 21.6 3,178,002
03/24/2015 21.56 22.3 21.35 21.94 4,938,155
03/23/2015 21.76 21.97 21.54 21.54 3,013,219
03/20/2015 21.58 22.14 21.56 21.77 5,049,486
03/19/2015 21.5 21.69 21.11 21.37 3,810,547
03/18/2015 20.99 21.47 20.66 21.31 5,680,014
03/17/2015 20.98 21 20.59 20.95 5,247,919
03/16/2015 21.17 21.35 20.95 21.07 3,276,710
03/13/2015 21.16 21.39 20.97 21.05 3,968,845
03/12/2015 21.2 21.58 21.16 21.28 3,541,018
03/11/2015 21.14 21.37 20.955 21.17 2,857,386
03/10/2015 21.14 21.33 21.04 21.04 3,506,619
03/09/2015 21.55 21.62 21.31 21.35 3,949,554
03/06/2015 22.06 22.06 20.98 21.22 8,504,717
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
*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?