PHM: PulteGroup, Inc.

As of Monday, March 18th, 2024

$ 110.18

-0.72 -0.65%

Open: 111.31
High: 111.74
Low: 109.02
Volume: 1,596,402
Previous Close on Friday, March 15th, 2024

$ 110.90

+1.18 +1.08%

Open: 108.60
High: 111.45
Low: 108.59
Volume: 4,465,547
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 111.31 111.74 109.02 110.18 1,596,402 -0.72 -0.65
2024-03-15 108.60 111.45 108.59 110.90 4,465,547 +1.18 +1.08
2024-03-14 114.36 114.64 109.22 109.72 2,813,943 -4.56 -3.99
2024-03-13 112.55 114.80 112.09 114.28 1,988,328 +2.12 +1.89
2024-03-12 110.62 112.94 109.74 112.16 1,481,456 +1.31 +1.18
2024-03-11 112.22 112.34 109.11 110.85 1,463,714 -1.83 -1.62
2024-03-08 114.36 115.20 111.89 112.68 1,284,198 -1.12 -0.98
2024-03-07 112.49 114.72 112.49 113.80 1,729,640 +2.36 +2.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 114.80
On 2024-03-13
108.59
On 2024-03-15
-0.67 -0.60 114.80
On 2024-03-13
108.59
On 2024-03-15
-5.41 111.45
10D 115.20
On 2024-03-08
108.59
On 2024-03-15
-0.85 -0.77 115.20
On 2024-03-08
108.59
On 2024-03-15
-5.74 111.65
20D 115.20
On 2024-03-08
100.24
On 2024-02-20
8.73 8.61 115.20
On 2024-03-08
108.59
On 2024-03-15
-5.74 109.18
WTD 111.74
On 2024-03-18
109.02
On 2024-03-18
-0.72 -0.65 -- -- -- 110.18
MTD 115.20
On 2024-03-08
108.05
On 2024-03-01
1.80 1.66 115.20
On 2024-03-08
108.59
On 2024-03-15
-5.74 111.56
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

110.18 -0.72 -0.65 1,596,402