PHM: PulteGroup, Inc.

As of Friday, March 17th, 2023

$ 55.42

-0.54 -0.96%

Open: 55.96
High: 56.04
Low: 54.92
Volume: 8,678,827
Previous Close on Thursday, March 16th, 2023

$ 55.96

+1.34 +2.45%

Open: 54.64
High: 56.19
Low: 53.92
Volume: 3,010,418

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 55.96 56.04 54.92 55.42 8,678,827 -0.54 -0.96
2023-03-16 54.64 56.19 53.92 55.96 3,010,418 +1.34 +2.45
2023-03-15 54.42 55.82 53.55 54.62 3,351,611 -0.40 -0.73
2023-03-14 54.89 55.67 54.43 55.02 3,146,005 +0.81 +1.49
2023-03-13 52.40 54.64 52.24 54.21 4,165,663 +0.74 +1.38
2023-03-10 54.76 55.17 52.41 53.47 3,496,784 -0.97 -1.78
2023-03-09 54.83 55.84 54.40 54.44 2,924,480 -0.31 -0.57
2023-03-08 54.42 54.79 53.76 54.75 2,886,745 +0.71 +1.31
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 56.19
On 2023-03-16		 52.24
On 2023-03-13		 1.95 3.65 56.19
On 2023-03-16		 54.92
On 2023-03-17		 -2.26 55.05
10D 56.19
On 2023-03-16		 52.24
On 2023-03-13		 0.23 0.42 55.84
On 2023-03-09		 52.24
On 2023-03-13		 -6.45 54.67
20D 56.19
On 2023-03-16		 52.24
On 2023-03-13		 -0.49 -0.88 55.84
On 2023-03-09		 52.24
On 2023-03-13		 -6.45 54.33
WTD 56.19
On 2023-03-16		 52.24
On 2023-03-13		 1.95 3.65 56.19
On 2023-03-16		 54.92
On 2023-03-17		 -2.26 55.05
MTD 56.19
On 2023-03-16		 52.24
On 2023-03-13		 0.75 1.37 55.84
On 2023-03-09		 52.24
On 2023-03-13		 -6.45 54.65
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56