Historical Stock Prices

PHM 
$22.19
*  
0.15
0.67%
Get PHM Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-APR-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.
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
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
12/04/2014 21.48 21.97 21.36 21.72 6,112,845
12/03/2014 21.62 22.03 21.45 21.47 7,400,897
12/02/2014 21.76 21.92 21.6013 21.67 5,307,094
12/01/2014 21.61 21.89 21.505 21.68 6,337,839
11/28/2014 21.54 21.74 21.37 21.63 1,923,545
11/26/2014 21.51 21.56 21.16 21.5 3,298,666
11/25/2014 21.61 21.84 21.41 21.46 3,923,347
11/24/2014 21.65 21.92 21.56 21.58 5,968,301
11/21/2014 21.5 21.85 21.48 21.67 7,235,090
11/20/2014 20.91 21.47 20.82 21.36 5,814,460
11/19/2014 21.18 21.485 20.85 20.95 7,981,971
11/18/2014 21 21.33 20.93 21.3 6,274,612
11/17/2014 20.71 21.07 20.68 20.97 4,997,226
11/14/2014 20.8 20.98 20.72 20.92 2,881,459
11/13/2014 20.73 20.99 20.73 20.81 3,319,027
11/12/2014 20.85 21.065 20.58 20.69 6,111,341
11/11/2014 20.3 20.99 20.27 20.97 7,276,661
11/10/2014 20.33 20.67 20.25 20.31 8,062,700
11/07/2014 19.52 19.97 19.49 19.96 5,119,040
11/06/2014 19.22 19.61 19.15 19.6 3,746,606
11/05/2014 19.22 19.38 19.06 19.2 3,294,120
11/04/2014 19.3 19.42 19.03 19.1 4,178,880
11/03/2014 19.23 19.469 19.01 19.4 4,222,374
10/31/2014 19.3 19.42 18.89 19.19 6,121,280
10/30/2014 19.16 19.27 18.92 19.1 4,299,203
10/29/2014 19.29 19.5 18.86 19.2 8,528,649
10/28/2014 19.41 19.54 19.2 19.35 7,912,904
10/27/2014 19.42 19.47 19.13 19.37 5,798,155
10/24/2014 19.52 19.61 19.14 19.54 5,775,061
10/23/2014 19.35 19.81 18.7 19.51 13,924,340
10/22/2014 19.13 19.39 19.02 19.18 7,683,696
10/21/2014 18.85 19.31 18.68 19.14 8,611,290
10/20/2014 18.25 18.86 18.25 18.81 7,529,380
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
07/16/2014 19.8 20.07 19.555 19.96 5,006,833
07/15/2014 19.61 19.73 19.54 19.68 4,671,948
07/14/2014 19.86 19.92 19.61 19.63 4,216,483
07/11/2014 19.8 19.9 19.61 19.74 3,487,493
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
*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?