PHM: PulteGroup, Inc.

As of Thursday, April 25th, 2024

$ 111.36

-0.90 -0.80%

Open: 110.00
High: 111.64
Low: 107.11
Volume: 1,889,809
Previous Close on Wednesday, April 24th, 2024

$ 112.26

-0.50 -0.44%

Open: 113.40
High: 114.62
Low: 111.19
Volume: 2,044,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 110.00 111.64 107.11 111.36 1,889,608 -0.90 -0.80
2024-04-24 113.40 114.62 111.19 112.26 2,044,801 -0.50 -0.44
2024-04-23 107.06 113.25 105.82 112.76 3,513,960 +4.93 +4.57
2024-04-22 106.32 107.83 105.19 107.83 2,679,963 +2.40 +2.28
2024-04-19 106.25 107.99 104.60 105.43 2,319,167 -0.53 -0.50
2024-04-18 109.50 109.66 105.92 105.96 1,902,378 -0.19 -0.18
2024-04-17 108.06 108.19 105.97 106.15 1,284,987 -0.71 -0.66
2024-04-16 107.37 107.63 105.35 106.86 1,576,431 -1.93 -1.77
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 114.62
On 2024-04-24		 104.60
On 2024-04-19		 5.40 5.10 114.62
On 2024-04-24		 107.11
On 2024-04-25		 -6.55 109.93
10D 114.62
On 2024-04-24		 104.60
On 2024-04-19		 0.78 0.71 114.62
On 2024-04-24		 107.11
On 2024-04-25		 -6.55 108.83
20D 121.08
On 2024-04-01		 104.60
On 2024-04-19		 -6.65 -5.64 121.08
On 2024-04-01		 104.60
On 2024-04-19		 -13.61 111.89
WTD 114.62
On 2024-04-24		 105.19
On 2024-04-22		 5.93 5.62 114.62
On 2024-04-24		 107.11
On 2024-04-25		 -6.55 111.05
MTD 121.08
On 2024-04-01		 104.60
On 2024-04-19		 -9.26 -7.68 121.08
On 2024-04-01		 104.60
On 2024-04-19		 -13.61 111.43
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

111.36 -0.90 -0.80 1,889,809