Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| PulteGroup Inc | NYSE:PHM | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.06 | -0.05% | 128.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 130.135 | 127.895 | 128.60 | 1,499,124 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 Nov 2024 | 128.12 | 0.06 | 0.05% | 127.895 | 130.135 | 1,510,549 |
| 20 Nov 2024 | 128.06 | -0.45 | -0.35% | 127.02 | 128.60 | 1,133,059 |
| 19 Nov 2024 | 128.51 | -0.06 | -0.05% | 126.42 | 129.06 | 1,292,233 |
| 18 Nov 2024 | 128.57 | -0.32 | -0.25% | 127.46 | 129.55 | 1,112,514 |
| 15 Nov 2024 | 128.89 | -0.55 | -0.42% | 127.72 | 130.42 | 1,759,994 |
| 14 Nov 2024 | 129.44 | 1.96 | 1.54% | 127.945 | 131.09 | 1,422,439 |
| 13 Nov 2024 | 127.48 | -1.39 | -1.08% | 127.22 | 131.40 | 1,861,651 |
| 12 Nov 2024 | 128.87 | -4.59 | -3.44% | 128.62 | 133.23 | 1,908,970 |
| 11 Nov 2024 | 133.46 | 0.76 | 0.57% | 132.38 | 134.74 | 1,055,945 |
| 08 Nov 2024 | 132.70 | 1.54 | 1.17% | 131.20 | 134.49 | 1,599,114 |
| 07 Nov 2024 | 131.16 | 1.99 | 1.54% | 128.7803 | 132.17 | 1,590,167 |
| 06 Nov 2024 | 129.17 | -4.09 | -3.07% | 124.34 | 129.66 | 3,661,896 |
| 05 Nov 2024 | 133.26 | 3.77 | 2.91% | 128.00 | 133.36 | 1,546,603 |
| 04 Nov 2024 | 129.49 | 1.11 | 0.86% | 129.21 | 132.4999 | 1,801,108 |
| 01 Nov 2024 | 128.38 | -1.15 | -0.89% | 128.205 | 132.5022 | 1,809,941 |
| 31 Oct 2024 | 129.53 | -0.73 | -0.56% | 128.57 | 130.69 | 1,857,360 |
| 30 Oct 2024 | 130.26 | 0.68 | 0.52% | 128.57 | 132.00 | 1,405,899 |
| 29 Oct 2024 | 129.58 | -4.30 | -3.21% | 122.08 | 130.06 | 3,715,276 |
| 28 Oct 2024 | 133.88 | 1.41 | 1.06% | 132.84 | 135.24 | 1,328,419 |
| 25 Oct 2024 | 132.47 | -3.37 | -2.48% | 132.365 | 136.45 | 1,654,857 |
| 24 Oct 2024 | 135.84 | 2.68 | 2.01% | 133.866 | 136.67 | 2,026,294 |
| 23 Oct 2024 | 133.16 | -0.65 | -0.49% | 131.9733 | 135.13 | 2,520,181 |
| 22 Oct 2024 | 133.81 | -10.45 | -7.24% | 133.78 | 139.51 | 3,691,975 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 128.56 | 131.09 | 126.42 | 128.74 | 1,344,048 | -0.56 | -0.44% |
| 1 Month | 134.25 | 136.67 | 122.08 | 130.33 | 1,777,187 | -6.25 | -4.66% |
| 3 Months | 131.41 | 149.47 | 122.08 | 135.78 | 1,808,835 | -3.41 | -2.59% |
| 6 Months | 118.95 | 149.47 | 102.75 | 126.89 | 1,845,413 | 9.05 | 7.61% |
| 1 Year | 87.70 | 149.47 | 86.59 | 116.85 | 1,841,618 | 40.30 | 45.95% |
| 3 Years | 52.54 | 149.47 | 35.0324 | 71.32 | 2,361,523 | 75.46 | 143.62% |
| 5 Years | 39.57 | 149.47 | 17.12 | 57.39 | 2,702,711 | 88.43 | 223.48% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
