PulteGroup Inc. Common Stockのデータ

PulteGroup Inc. Common Stockの基本情報

名前 PulteGroup Inc. Common Stock
ティッカー PHM
United States
上場年 nan
セクター Capital Goods

PulteGroup Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.65 46.45 48.65 46.67 3559800.0 46.67
2021-02-12 49.66 48.18 49.26 48.48 2088100.0 48.48
2021-02-11 50.1 49.27 49.73 49.51 2840900.0 49.51
2021-02-10 49.88 48.3 49.28 49.36 2689500.0 49.36
2021-02-09 49.39 48.22 49.39 49.2 1792900.0 49.2
2021-02-08 49.4 48.02 48.48 49.26 2509600.0 49.26
2021-02-05 48.14 46.81 47.45 48.13 3379700.0 48.13
2021-02-04 47.65 45.66 46.36 47.1 2278600.0 47.1
2021-02-03 46.69 45.55 45.89 46.36 3447600.0 46.36
2021-02-02 46.33 44.28 45.1 45.97 2936800.0 45.97
2021-02-01 44.9 43.12 43.99 44.77 3273200.0 44.77
2021-01-29 45.14 43.09 45.0 43.5 3781300.0 43.5
2021-01-28 45.55 42.59 43.87 44.57 5479300.0 44.57
2021-01-27 48.22 46.24 47.02 47.25 5520200.0 47.25
2021-01-26 50.11 47.33 49.01 47.63 3456800.0 47.63
2021-01-25 50.23 48.55 49.5 48.98 3743900.0 48.98
2021-01-22 49.07 46.97 47.93 48.89 4171500.0 48.89
2021-01-21 48.18 46.78 47.45 47.56 3919100.0 47.56
2021-01-20 47.11 44.22 44.48 46.69 4897300.0 46.69
2021-01-19 44.05 42.81 43.06 44.01 2870300.0 44.01
2021-01-15 43.12 42.15 42.15 42.7 2287400.0 42.7
2021-01-14 42.87 42.2 42.76 42.42 2296300.0 42.42
2021-01-13 43.88 42.15 43.11 42.56 3701300.0 42.56
2021-01-12 42.7 41.66 42.2 42.66 1926700.0 42.66
2021-01-11 42.92 41.15 41.53 42.08 2081600.0 42.08
2021-01-08 43.09 41.3 42.74 41.53 2439100.0 41.53
2021-01-07 42.7 40.56 40.95 42.49 3896300.0 42.49
2021-01-06 41.18 39.92 40.53 40.85 3850100.0 40.85
2021-01-05 41.7 40.36 40.76 41.07 4652700.0 41.07
2021-01-04 43.43 41.33 43.29 42.21 3666100.0 42.21
2020-12-31 44.23 43.01 44.23 43.12 1737100.0 43.12
2020-12-30 44.83 43.97 44.2 44.09 1225300.0 44.09
2020-12-29 44.89 43.78 44.68 44.15 1227100.0 44.15
2020-12-28 45.57 44.29 45.42 44.47 1265300.0 44.47
2020-12-24 45.27 43.89 44.33 45.2 1089400.0 45.2
2020-12-23 45.57 44.12 45.49 44.29 1792800.0 44.29
2020-12-22 45.63 44.54 44.93 45.41 1852500.0 45.41
2020-12-21 45.23 43.64 44.18 44.75 2457000.0 44.75
2020-12-18 45.76 44.87 45.17 45.1 6322500.0 45.1
2020-12-17 45.09 42.98 42.98 44.78 5642300.0 44.78
2020-12-16 42.85 42.0 42.75 42.5 3052000.0 42.5
2020-12-15 42.89 42.05 42.2 42.42 2479400.0 42.42
2020-12-14 43.25 42.1 42.67 42.12 2735700.0 41.98
2020-12-11 42.62 41.96 42.11 42.35 2640600.0 42.21
2020-12-10 42.3 41.51 41.71 42.16 2541500.0 42.02
2020-12-09 42.62 41.45 42.51 42.08 3005100.0 41.94
2020-12-08 42.82 41.51 42.8 42.04 2889600.0 41.9
2020-12-07 43.68 41.76 42.18 43.62 3145500.0 43.48
2020-12-04 43.2 41.95 43.13 42.06 4251300.0 41.92
2020-12-03 43.28 41.45 41.46 43.17 3144400.0 43.03
2020-12-02 42.6 41.23 42.47 41.55 5214100.0 41.41
2020-12-01 43.98 42.29 43.87 42.66 5315800.0 42.52
2020-11-30 44.62 42.78 44.32 43.63 5629600.0 43.48
2020-11-27 45.03 44.11 44.31 44.36 1356200.0 44.21
2020-11-25 44.94 43.83 44.25 44.61 1953300.0 44.46
2020-11-24 45.68 43.73 45.52 43.98 2601200.0 43.83
2020-11-23 45.37 43.72 43.99 45.19 1893100.0 45.04
2020-11-20 44.18 43.36 43.82 43.67 2805500.0 43.52
2020-11-19 44.75 43.02 44.21 43.63 3505200.0 43.48
2020-11-18 44.39 42.83 43.02 43.73 2501100.0 43.58
2020-11-17 43.78 42.37 42.8 43.01 2710300.0 42.87
2020-11-16 43.19 41.89 43.11 42.87 3381600.0 42.73
2020-11-13 43.33 41.79 42.07 42.93 2180700.0 42.79
2020-11-12 43.67 41.31 42.72 41.71 2742000.0 41.57
2020-11-11 42.89 42.11 42.75 42.82 2457000.0 42.68
2020-11-10 42.8 40.6 41.53 42.57 5152000.0 42.43
2020-11-09 44.92 40.55 44.17 40.64 4777500.0 40.5
2020-11-06 45.94 43.89 45.94 44.11 2083100.0 43.96
2020-11-05 47.16 45.7 46.59 46.02 2332400.0 45.87
2020-11-04 47.14 44.08 44.19 46.32 4171600.0 46.17
2020-11-03 43.44 42.16 42.65 43.15 2895700.0 43.01
2020-11-02 42.44 41.13 41.65 42.15 2974500.0 42.01
2020-10-30 41.9 40.5 41.25 40.76 2835800.0 40.62
2020-10-29 42.54 40.96 42.16 41.41 2088400.0 41.27
2020-10-28 42.45 39.92 40.32 41.94 3712600.0 41.8
2020-10-27 42.81 40.93 42.34 41.33 3401700.0 41.19
2020-10-26 44.25 41.91 44.06 42.41 3475100.0 42.27
2020-10-23 44.1 42.77 43.42 43.99 4583500.0 43.84
2020-10-22 45.27 42.07 44.11 42.64 6130100.0 42.5
2020-10-21 46.95 44.8 46.88 45.24 4187700.0 45.09
2020-10-20 47.57 46.44 46.88 46.98 3063300.0 46.82
2020-10-19 48.32 45.98 48.0 46.42 3243300.0 46.27
2020-10-16 49.58 47.62 48.92 47.75 2577400.0 47.59
2020-10-15 49.07 47.51 47.59 48.9 1454700.0 48.74
2020-10-14 48.92 48.0 48.69 48.28 1760800.0 48.12
2020-10-13 48.94 47.8 48.74 48.37 2116400.0 48.21
2020-10-12 49.57 48.58 49.33 49.48 2075600.0 49.32
2020-10-09 49.7 48.66 49.31 48.98 1870900.0 48.82
2020-10-08 49.29 47.99 48.17 48.97 2694500.0 48.81
2020-10-07 47.97 46.85 47.39 47.13 1619800.0 46.97
2020-10-06 48.02 46.39 47.72 46.62 2019200.0 46.47
2020-10-05 48.31 46.54 47.62 47.72 2564700.0 47.56
2020-10-02 47.8 46.47 46.52 47.53 2003900.0 47.37
2020-10-01 47.49 45.97 46.85 47.46 2849000.0 47.3
2020-09-30 47.06 45.51 45.72 46.29 4560300.0 46.14
2020-09-29 46.36 45.06 46.18 45.27 1828000.0 45.12
2020-09-28 45.82 44.57 44.94 45.76 1561600.0 45.61
2020-09-25 44.33 43.33 43.86 44.01 1207600.0 43.86
2020-09-24 45.02 42.96 43.8 44.35 2040600.0 44.2
2020-09-23 46.21 43.78 45.89 43.84 2025100.0 43.69
2020-09-22 45.94 44.47 44.78 45.87 2282200.0 45.72
2020-09-21 44.69 43.24 43.99 44.61 2571900.0 44.46
2020-09-18 45.91 44.44 45.22 44.98 5646300.0 44.83
2020-09-17 46.41 45.04 45.91 45.46 2211700.0 45.19
2020-09-16 47.18 45.4 45.62 46.72 2525700.0 46.44
2020-09-15 46.38 44.96 45.56 45.05 2442500.0 44.78
2020-09-14 45.87 44.93 45.83 45.67 2166800.0 45.4
2020-09-11 45.53 44.7 44.8 45.3 1993000.0 45.03
2020-09-10 45.48 44.21 44.86 44.5 1921700.0 44.24
2020-09-09 45.0 43.46 43.74 44.6 2769500.0 44.33
2020-09-08 44.31 42.31 42.59 43.19 3022300.0 42.93
2020-09-04 44.93 42.18 44.45 43.21 2922900.0 42.95
2020-09-03 46.27 43.67 46.16 44.19 2416800.0 43.93
2020-09-02 46.42 44.76 46.29 46.14 1854600.0 45.87
2020-09-01 46.06 44.27 44.53 46.05 2325300.0 45.78
2020-08-31 45.47 44.21 45.47 44.59 2451300.0 44.32
2020-08-28 46.42 45.19 46.02 45.32 2356600.0 45.05
2020-08-27 47.0 45.73 46.59 45.75 2794300.0 45.48
2020-08-26 47.39 46.25 47.24 46.29 2369500.0 46.01
2020-08-25 48.0 46.54 48.0 47.18 2174500.0 46.9
2020-08-24 47.9 46.89 47.59 47.62 2095100.0 47.34
2020-08-21 47.64 46.18 46.37 47.48 2006300.0 47.2
2020-08-20 46.88 45.55 45.71 46.34 2132500.0 46.06
2020-08-19 46.6 45.75 46.34 46.17 2003500.0 45.9
2020-08-18 47.43 46.47 47.43 46.61 3209900.0 46.33
2020-08-17 46.66 45.2 45.35 46.43 3460800.0 46.15
2020-08-14 45.25 44.8 45.16 45.07 2200800.0 44.8
2020-08-13 45.84 44.59 45.23 45.52 2281800.0 45.25
2020-08-12 45.75 44.35 44.74 45.44 2288500.0 45.17
2020-08-11 46.06 44.15 45.64 44.37 3295000.0 44.11
2020-08-10 46.16 44.21 44.48 45.16 3426400.0 44.89
2020-08-07 44.62 43.57 44.22 44.26 2444400.0 44.0
2020-08-06 44.95 44.26 44.45 44.72 1830000.0 44.45
2020-08-05 44.76 43.84 44.29 44.51 1895700.0 44.24
2020-08-04 44.37 43.62 43.85 44.14 2358400.0 43.88
2020-08-03 44.64 43.59 43.87 44.03 2261900.0 43.77
2020-07-31 43.87 42.51 43.87 43.6 2696400.0 43.34
2020-07-30 44.39 43.47 43.87 43.87 2245000.0 43.61
2020-07-29 44.74 43.62 43.66 44.7 2752900.0 44.43
2020-07-28 44.98 43.43 44.55 43.49 4662200.0 43.23
2020-07-27 44.4 42.57 43.38 44.24 4976400.0 43.98
2020-07-24 42.91 40.7 41.78 42.62 5236100.0 42.37
2020-07-23 43.99 40.74 41.92 41.29 9080800.0 41.04
2020-07-22 39.74 37.71 37.96 39.44 4099300.0 39.21
2020-07-21 37.88 36.77 37.05 37.7 3043300.0 37.48
2020-07-20 37.81 36.73 37.16 37.58 3881200.0 37.36
2020-07-17 37.94 36.97 37.48 37.3 4351600.0 37.08
2020-07-16 37.0 35.64 35.98 36.75 3297300.0 36.53
2020-07-15 36.53 35.24 36.48 36.18 2809100.0 35.96
2020-07-14 35.49 33.71 33.74 35.45 2869100.0 35.24
2020-07-13 35.48 33.86 35.15 33.89 3319900.0 33.69
2020-07-10 35.06 33.99 34.07 35.01 2602700.0 34.8
2020-07-09 35.6 33.63 35.53 33.88 3110900.0 33.68
2020-07-08 35.52 34.03 34.18 35.27 3366800.0 35.06
2020-07-07 34.51 33.58 33.63 33.92 4111000.0 33.72
2020-07-06 34.32 33.43 33.7 34.1 2749000.0 33.9
2020-07-02 34.13 32.72 33.73 32.88 2497600.0 32.68
2020-07-01 34.26 32.96 34.17 32.98 3022800.0 32.78
2020-06-30 34.25 33.05 33.6 34.03 2609300.0 33.83
2020-06-29 33.85 31.55 32.25 33.5 3029900.0 33.3
2020-06-26 32.49 31.84 32.34 31.93 4902900.0 31.74
2020-06-25 33.55 31.88 32.86 32.58 6406600.0 32.39
2020-06-24 34.66 32.74 34.62 33.84 3443500.0 33.64
2020-06-23 35.73 34.64 35.61 35.12 2292100.0 34.91
2020-06-22 35.17 34.04 34.54 35.07 3043100.0 34.86
2020-06-19 36.5 34.46 36.5 34.67 4743300.0 34.46
2020-06-18 36.5 35.53 35.91 35.61 2443900.0 35.4
2020-06-17 37.18 36.2 36.91 36.4 2829700.0 36.18
2020-06-16 37.52 35.41 37.39 36.53 4478500.0 36.31
2020-06-15 35.84 32.45 32.64 35.72 4542000.0 35.51
2020-06-12 35.14 32.85 34.54 33.89 4468600.0 33.69
2020-06-11 35.22 32.9 34.53 32.91 4235100.0 32.71
2020-06-10 36.92 34.72 35.71 36.32 4812400.0 35.98
2020-06-09 36.44 35.56 35.97 35.84 3430400.0 35.51
2020-06-08 38.77 36.19 37.32 36.67 3074100.0 36.33
2020-06-05 37.49 36.01 36.77 36.72 4512800.0 36.38
2020-06-04 36.5 34.81 35.65 35.01 3760600.0 34.69
2020-06-03 36.2 35.08 35.42 35.98 2818100.0 35.65
2020-06-02 34.88 34.25 34.4 34.75 2349100.0 34.43
2020-06-01 35.32 33.82 34.15 34.33 2794600.0 34.01
2020-05-29 35.16 33.64 34.11 33.97 5710700.0 33.66
2020-05-28 37.1 34.22 36.91 34.41 3688500.0 34.09
2020-05-27 36.48 34.46 35.47 36.45 3947500.0 36.11
2020-05-26 35.42 34.15 35.0 34.34 4616100.0 34.02
2020-05-22 33.56 32.39 33.01 33.31 2785800.0 33.0
2020-05-21 32.93 31.27 31.3 32.69 4504700.0 32.39
2020-05-20 32.4 30.86 31.96 31.43 5138100.0 31.14
2020-05-19 32.41 30.3 30.98 31.39 3986000.0 31.1
2020-05-18 31.47 29.18 29.37 31.13 4504000.0 30.84
2020-05-15 28.01 26.74 27.09 27.72 2742600.0 27.46
2020-05-14 27.71 26.1 26.54 27.59 4253300.0 27.34
2020-05-13 27.85 26.52 27.85 27.18 5381900.0 26.93
2020-05-12 29.66 28.03 29.5 28.09 3491200.0 27.83
2020-05-11 29.98 28.54 29.2 29.42 3847200.0 29.15
2020-05-08 30.09 28.47 28.84 29.88 3170700.0 29.6
2020-05-07 28.67 27.91 28.13 28.18 4517300.0 27.92
2020-05-06 28.23 27.21 27.95 27.63 3914200.0 27.37
2020-05-05 28.38 27.56 27.79 27.8 3770200.0 27.54
2020-05-04 27.57 26.21 26.71 27.27 4278100.0 27.02
2020-05-01 27.78 26.73 27.41 27.24 4073300.0 26.99
2020-04-30 29.49 28.03 29.47 28.27 6142600.0 28.01
2020-04-29 30.83 29.84 29.86 30.29 5873500.0 30.01
2020-04-28 30.04 28.44 28.99 28.99 8080400.0 28.72
2020-04-27 27.5 25.87 26.03 27.24 4389100.0 26.99
2020-04-24 25.86 24.03 24.03 25.64 5020200.0 25.4
2020-04-23 25.16 23.18 23.33 23.87 4055900.0 23.65
2020-04-22 25.05 24.0 24.91 24.07 3758000.0 23.85
2020-04-21 24.73 23.32 23.5 24.18 4602800.0 23.96
2020-04-20 25.1 23.98 24.59 24.31 5504200.0 24.09
2020-04-17 26.58 24.98 25.51 25.52 5347400.0 25.28
2020-04-16 24.67 23.45 23.91 24.27 5155800.0 24.05
2020-04-15 24.58 23.56 24.35 23.88 4162000.0 23.66
2020-04-14 26.1 24.74 25.62 25.68 4546100.0 25.44
2020-04-13 26.14 23.99 26.04 24.8 4543600.0 24.57
2020-04-09 27.89 25.89 26.83 26.34 4015600.0 26.1
2020-04-08 25.8 23.14 23.59 25.52 5948300.0 25.28
2020-04-07 24.41 22.4 23.57 23.03 7934800.0 22.82
2020-04-06 21.93 20.16 20.69 21.7 4930200.0 21.5
2020-04-03 19.93 18.28 19.5 18.92 5619200.0 18.75
2020-04-02 21.27 19.37 20.6 19.79 6392500.0 19.61
2020-04-01 21.38 20.55 20.89 20.8 6250400.0 20.61
2020-03-31 23.62 22.16 23.44 22.32 5156000.0 22.11
2020-03-30 24.3 22.85 24.13 23.76 3817900.0 23.54
2020-03-27 25.72 23.82 24.51 24.52 5583100.0 24.29
2020-03-26 25.85 24.12 24.72 25.71 5366400.0 25.47
2020-03-25 25.2 21.68 22.64 24.22 6806400.0 24.0
2020-03-24 22.49 18.97 19.03 22.08 6022400.0 21.88
2020-03-23 19.5 17.12 18.85 17.74 10710800.0 17.58
2020-03-20 21.05 19.0 20.03 19.77 11935400.0 19.59
2020-03-19 21.45 18.2 19.17 19.53 7297300.0 19.35
2020-03-18 21.87 17.51 20.92 19.46 8763600.0 19.28
2020-03-17 25.1 21.84 24.59 23.09 7899000.0 22.88
2020-03-16 25.42 23.4 23.4 24.08 6508800.0 23.86
2020-03-13 32.69 28.59 32.07 30.53 6548800.0 30.25
2020-03-12 32.93 28.53 32.59 30.49 6071400.0 30.21
2020-03-11 38.66 35.29 38.39 35.34 6645200.0 34.89
2020-03-10 40.09 37.52 39.56 39.63 4085800.0 39.13
2020-03-09 39.71 36.86 38.99 38.63 5384600.0 38.14
2020-03-06 42.03 40.31 41.36 41.5 4006800.0 40.98
2020-03-05 44.13 42.63 43.59 42.96 4308200.0 42.42
2020-03-04 44.49 42.77 42.77 44.42 6005600.0 43.86
2020-03-03 43.45 41.19 42.0 42.19 5791900.0 41.66
2020-03-02 41.74 39.64 40.49 41.55 5879100.0 41.03
2020-02-28 41.5 39.11 40.57 40.2 9513700.0 39.69
2020-02-27 43.33 40.91 41.45 41.74 4835600.0 41.21
2020-02-26 43.75 41.93 42.67 42.07 4577300.0 41.54
2020-02-25 45.39 43.34 45.28 43.35 2929700.0 42.8
2020-02-24 46.0 45.13 45.6 45.25 3154900.0 44.68
2020-02-21 47.12 46.38 46.7 46.41 2104400.0 45.83
2020-02-20 46.82 45.77 46.48 46.67 4012200.0 46.08
2020-02-19 47.37 46.52 47.07 46.55 3037000.0 45.96
2020-02-18 47.02 46.25 46.44 46.65 2382600.0 46.06