PHM: PulteGroup, Inc.

As of Wednesday, May 29th, 2024

$ 113.26

-- 0 0%

Open: 113.26
High: 113.26
Low: 113.26
Volume: N/A
Previous Close on Tuesday, May 28th, 2024

$ 113.26

-1.04 -0.91%

Open: 114.54
High: 115.02
Low: 112.46
Volume: 1,335,786
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-28 114.54 115.02 112.46 113.26 1,335,786 -1.04 -0.91
2024-05-24 113.97 114.79 113.62 114.30 812,558 +1.56 +1.38
2024-05-23 114.92 115.21 112.29 112.74 1,376,828 -1.46 -1.28
2024-05-22 116.68 117.35 113.11 114.20 2,003,458 -3.70 -3.14
2024-05-21 118.95 119.40 117.37 117.90 1,084,595 -1.30 -1.09
2024-05-20 119.03 120.28 119.03 119.20 1,531,673 +0.13 +0.11
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 119.40
On 2024-05-21
112.29
On 2024-05-23
-5.94 -4.98 119.40
On 2024-05-21
112.29
On 2024-05-23
-5.95 114.48
10D 122.72
On 2024-05-16
112.29
On 2024-05-23
-3.12 -2.68 122.72
On 2024-05-16
112.29
On 2024-05-23
-8.50 116.76
20D 122.72
On 2024-05-16
110.44
On 2024-05-01
-1.30 -1.13 122.72
On 2024-05-16
112.29
On 2024-05-23
-8.50 116.14
WTD 115.02
On 2024-05-28
112.46
On 2024-05-28
-1.04 -0.91 -- -- -- 113.26
MTD 122.72
On 2024-05-16
110.44
On 2024-05-01
1.84 1.65 122.72
On 2024-05-16
112.29
On 2024-05-23
-8.50 116.39
As of Tuesday, May 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,814,278
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,237
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,133,209
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,103,408
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61 -54.53 -0.59
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

113.26 0.00 0.00