PulteGroup, Inc. Historical Stock Prices

PHM 
$18.81
*  
0.58
3.18%
Get PHM Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

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

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  18.33  18.86  18.25  18.81 7,540,479
10/17/2014 17.59 18.44 17.51 18.23 8,868,993
10/16/2014 17.18 17.845 17.18 17.39 8,368,358
10/15/2014 16.79 17.7 16.725 17.59 9,421,620
10/14/2014 16.79 17.325 16.79 16.99 5,494,355
10/13/2014 17.01 17.3 16.56 16.66 12,223,430
10/10/2014 17.86 17.94 16.95 17.04 15,520,280
10/09/2014 18.3 18.47 17.87 17.9 5,881,754
10/08/2014 18.11 18.4 17.94 18.31 5,103,173
10/07/2014 18.08 18.43 18.04 18.12 5,176,033
10/06/2014 18.09 18.329 18.07 18.19 5,467,889
10/03/2014 17.87 18.1 17.74 17.96 4,940,413
10/02/2014 17.67 17.86 17.475 17.78 5,135,010
10/01/2014 17.66 17.75 17.495 17.59 4,545,193
09/30/2014 17.74 17.77 17.52 17.66 6,439,134
09/29/2014 17.76 17.88 17.68 17.74 5,111,567
09/26/2014 18.13 18.16 17.845 17.89 5,101,590
09/25/2014 18.22 18.32 17.95 18.03 6,211,741
09/24/2014 18.06 18.46 17.95 18.33 7,038,690
09/23/2014 18.21 18.56 18.13 18.41 4,978,904
09/22/2014 18.75 18.79 18.22 18.33 6,462,157
09/19/2014 19.16 19.22 18.67 18.82 7,027,965
09/18/2014 19.36 19.44 19.06 19.08 3,522,798
09/17/2014 19.18 19.69 19.12 19.4 7,257,821
09/16/2014 18.85 19.1 18.83 18.93 3,239,337
09/15/2014 18.75 19.08 18.72 18.94 5,470,858
09/12/2014 19.04 19.08 18.55 18.78 5,096,793
09/11/2014 18.93 19.18 18.93 19.07 4,300,571
09/10/2014 18.75 19.09 18.69 19.06 5,657,632
09/09/2014 18.66 18.82 18.54 18.7 4,492,271
09/08/2014 18.49 18.75 18.47 18.6 2,891,702
09/05/2014 18.53 18.68 18.46 18.53 2,728,175
09/04/2014 18.29 18.599 18.26 18.54 4,924,402
09/03/2014 18.88 19 18.17 18.18 8,092,750
09/02/2014 19.21 19.21 18.89 18.9 5,185,764
08/29/2014 19.06 19.305 19.0099 19.22 2,779,620
08/28/2014 19.04 19.2 18.92 19.09 2,424,999
08/27/2014 19.13 19.2 19.08 19.16 2,227,852
08/26/2014 19.12 19.21 18.94 19.09 2,727,572
08/25/2014 19.24 19.34 19.005 19.07 4,756,663
08/22/2014 19.08 19.18 18.97 19.09 3,192,308
08/21/2014 19.18 19.25 18.99 19.12 2,966,285
08/20/2014 18.98 19.16 18.94 19.12 3,229,617
08/19/2014 19.08 19.32 18.89 19.06 7,733,725
08/18/2014 18.38 18.795 18.36 18.78 6,643,735
08/15/2014 18.46 18.48 18.095 18.27 3,027,983
08/14/2014 18.04 18.36 17.96 18.35 3,616,453
08/13/2014 17.96 18.07 17.83 17.99 2,384,510
08/12/2014 17.97 18.01 17.81 17.86 3,680,647
08/11/2014 18.1 18.25 18 18.02 3,122,566
08/08/2014 17.55 18.09 17.55 18.07 5,327,744
08/07/2014 17.64 17.78 17.47 17.54 3,242,705
08/06/2014 17.53 17.785 17.5 17.6 3,326,610
08/05/2014 17.65 17.9 17.5 17.61 5,084,363
08/04/2014 17.74 17.94 17.57 17.77 7,290,263
08/01/2014 17.63 17.93 17.55 17.64 5,682,668
07/31/2014 17.98 17.98 17.51 17.65 7,393,554
07/30/2014 18.41 18.48 18 18.14 5,278,863
07/29/2014 18.56 18.62 18.29 18.39 4,882,211
07/28/2014 18.69 18.78 18.37 18.55 7,337,229
07/25/2014 19.13 19.14 18.65 18.73 10,983,340
07/24/2014 19.8 19.83 19.14 19.24 13,745,760
07/23/2014 19.48 19.91 19.34 19.84 7,455,040
07/22/2014 19.38 19.71 19.3699 19.45 10,114,570
07/21/2014 19.4 19.5 19.23 19.23 6,580,783
07/18/2014 19.55 19.6199 19.42 19.49 2,432,488
07/17/2014 19.76 19.791 19.42 19.49 6,316,912
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?