PulteGroup, Inc. Historical Stock Prices

PHM 
$19.72
*  
0.13
0.65%
Get PHM Alerts
*Delayed - data as of Jul. 11, 2014 15:13 ET  -  Find a broker to begin trading PHM now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    PHM Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
15:13  19.80  19.90  19.61  19.72 2,612,697
07/10/2014 19.77 20.09 19.64 19.85 3,354,856
07/09/2014 20.01 20.265 19.99 20.03 3,483,914
07/08/2014 19.97 20.155 19.84 19.99 4,178,949
07/07/2014 20.21 20.31 19.91 20 3,827,022
07/03/2014 20.36 20.46 20.195 20.33 2,935,439
07/02/2014 20.54 20.64 20.24 20.31 3,543,380
07/01/2014 20.24 20.64 20.15 20.5 4,469,595
06/30/2014 20.14 20.4 20.08 20.16 6,414,666
06/27/2014 19.86 20.17 19.71 20.08 12,420,440
06/26/2014 20.04 20.04 19.7 19.85 4,965,470
06/25/2014 19.92 20.07 19.75 19.98 3,515,454
06/24/2014 19.83 20.42 19.77 19.96 6,261,703
06/23/2014 19.63 20 19.59 19.9 6,920,709
06/20/2014 19.69 19.7 19.345 19.65 5,403,990
06/19/2014 19.59 19.91 19.5401 19.67 4,527,784
06/18/2014 19.6 19.67 19.24 19.52 5,906,924
06/17/2014 19.43 19.75 19.17 19.62 5,040,466
06/16/2014 19.43 19.665 19.2 19.55 8,418,237
06/13/2014 19.57 19.61 19.33 19.42 4,385,120
06/12/2014 19.6 19.8 19.44 19.58 4,361,247
06/11/2014 20 20.04 19.55 19.63 5,431,556
06/10/2014 20.2 20.28 20.035 20.13 3,849,832
06/09/2014 20.11 20.465 20.05 20.23 5,340,671
06/06/2014 19.96 20.18 19.91 20.13 5,096,236
06/05/2014 19.6 19.97 19.49 19.88 5,248,322
06/04/2014 19.61 19.77 19.4 19.61 3,253,823
06/03/2014 19.55 19.856 19.505 19.69 4,719,186
06/02/2014 19.56 19.72 19.44 19.65 3,917,638
05/30/2014 19.67 19.76 19.45 19.56 4,786,556
05/29/2014 19.86 20.06 19.61 19.74 5,166,830
05/28/2014 20.02 20.15 19.65 19.76 6,587,650
05/27/2014 19.8 19.875 19.51 19.8 9,580,365
05/23/2014 19.25 19.76 19.19 19.7 9,581,520
05/22/2014 18.81 19.38 18.7 19.22 6,376,122
05/21/2014 18.6 18.83 18.48 18.81 5,651,174
05/20/2014 18.69 18.76 18.38 18.6 6,409,519
05/19/2014 18.76 18.815 18.54 18.76 3,873,465
05/16/2014 19.01 19.14 18.72 18.84 5,616,942
05/15/2014 18.64 18.91 18.27 18.82 7,219,885
05/14/2014 19.1 19.12 18.7 18.72 7,655,816
05/13/2014 18.86 19.42 18.845 19.1 11,630,720
05/12/2014 18.4 18.95 18.4 18.84 8,308,912
05/09/2014 18.1 18.39 18.01 18.32 5,794,977
05/08/2014 18.21 18.47 18.02 18.16 6,043,653
05/07/2014 18.31 18.38 18.05 18.2 4,528,318
05/06/2014 18.46 18.4999 18.11 18.27 6,564,141
05/05/2014 18.61 18.76 18.4 18.51 3,675,182
05/02/2014 18.5 18.95 18.43 18.71 4,496,402
05/01/2014 18.41 18.84 18.36 18.53 4,353,868
04/30/2014 18.28 18.45 18.15 18.39 4,202,618
04/29/2014 18.25 18.425 18.091 18.32 4,777,888
04/28/2014 18.46 18.97 18.17 18.25 8,886,349
04/25/2014 18.85 18.92 18.32 18.44 8,623,967
04/24/2014 19.31 19.36 18.72 18.99 10,742,270
04/23/2014 18.68 18.69 18.2 18.57 9,258,500
04/22/2014 18.7 18.94 18.62 18.67 5,847,020
04/21/2014 18.7 18.78 18.435 18.72 6,211,880
04/17/2014 18.9 18.95 18.61 18.71 4,582,277
04/16/2014 18.77 18.99 18.55 18.9 3,779,947
04/15/2014 18.77 19.085 18.31 18.69 5,934,564
04/14/2014 18.84 18.99 18.61 18.76 3,494,558
04/11/2014 18.81 19.08 18.6 18.71 5,091,060
04/10/2014 19.17 19.44 18.94 18.94 5,512,779
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?