PHM: PulteGroup, Inc.

As of Friday, May 17th, 2024

$ 119.07

+0.41 +0.35%

Open: 119.07
High: 119.47
Low: 117.85
Volume: 1,318,946
Previous Close on Thursday, May 16th, 2024

$ 118.66

-3.41 -2.79%

Open: 121.66
High: 122.72
Low: 118.41
Volume: 1,860,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 119.07 119.47 117.85 119.07 1,318,946 +0.41 +0.35
2024-05-16 121.66 122.72 118.41 118.66 1,860,161 -3.41 -2.79
2024-05-15 118.55 122.35 118.45 122.07 2,895,954 +5.89 +5.07
2024-05-14 117.03 117.30 115.84 116.18 1,351,893 -0.20 -0.17
2024-05-13 118.56 118.56 116.28 116.38 1,254,218 -1.30 -1.10
2024-05-10 117.22 118.08 116.86 117.68 1,614,190 +0.69 +0.59
2024-05-09 116.13 117.65 116.03 116.99 1,273,690 +1.20 +1.04
2024-05-08 115.80 116.71 115.08 115.79 1,284,495 -1.16 -0.99
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 122.72
On 2024-05-16		 115.84
On 2024-05-14		 1.39 1.18 122.72
On 2024-05-16		 117.85
On 2024-05-17		 -3.97 118.47
10D 122.72
On 2024-05-16		 115.08
On 2024-05-08		 2.43 2.08 122.72
On 2024-05-16		 117.85
On 2024-05-17		 -3.97 117.74
20D 122.72
On 2024-05-16		 105.19
On 2024-04-22		 13.64 12.94 114.62
On 2024-04-24		 107.11
On 2024-04-25		 -6.55 115.19
WTD 122.72
On 2024-05-16		 115.84
On 2024-05-14		 1.39 1.18 122.72
On 2024-05-16		 117.85
On 2024-05-17		 -3.97 118.47
MTD 122.72
On 2024-05-16		 110.44
On 2024-05-01		 7.65 6.87 120.74
On 2024-05-03		 115.08
On 2024-05-08		 -4.69 116.90
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

92.76 -0.06 -0.06 89,477
LNC

Lincoln National Corporation

30.26 +0.20 +0.67 1,067,230
ICE

Intercontinental Exchange Inc.

138.40 +1.29 +0.94 2,060,683
ILMN

Illumina Inc.

111.07 -3.39 -2.96 1,035,663
PHM

PulteGroup, Inc.

119.07 +0.41 +0.35 1,318,946