PHM: PulteGroup, Inc.

As of Tuesday, December 6th, 2022

$ 43.71

-- 0 0%

Open: 43.71
High: 43.71
Low: 43.71
Volume: N/A
Previous Close on Monday, December 5th, 2022

$ 43.71

-0.88 -1.97%

Open: 43.68
High: 44.13
Low: 43.45
Volume: 1,370,759
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 43.68 44.13 43.45 43.71 1,370,759 -0.88 -1.97
2022-12-02 44.21 45.09 44.04 44.59 1,466,864 -0.56 -1.24
2022-12-01 45.36 46.13 44.82 45.15 2,281,851 +0.37 +0.83
2022-11-30 43.85 44.85 42.80 44.78 5,695,992 +0.69 +1.56
2022-11-29 43.48 44.31 43.40 44.09 1,924,044 +0.27 +0.62
2022-11-28 44.02 44.39 43.62 43.82 1,910,472 -0.70 -1.57
2022-11-25 44.27 44.58 44.20 44.52 987,982 -0.18 -0.40
2022-11-23 43.73 44.79 43.32 44.70 1,806,249 +0.97 +2.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.13
On 2022-12-01
42.80
On 2022-11-30
-0.11 -0.25 46.13
On 2022-12-01
43.45
On 2022-12-05
-5.81 44.46
10D 46.13
On 2022-12-01
42.05
On 2022-11-21
0.86 2.01 46.13
On 2022-12-01
43.45
On 2022-12-05
-5.81 44.15
20D 46.13
On 2022-12-01
37.63
On 2022-11-07
5.45 14.24 44.87
On 2022-11-11
41.72
On 2022-11-17
-7.01 43.07
WTD 44.13
On 2022-12-05
43.45
On 2022-12-05
-0.88 -1.97 -- -- -- 43.71
MTD 46.13
On 2022-12-01
43.45
On 2022-12-05
-1.07 -2.39 46.13
On 2022-12-01
43.45
On 2022-12-05
-5.81 44.48
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.98 +0.32 +0.38 2,080,722
KO

The Coca-Cola Company

63.67 +0.20 +0.32 3,034,080
PFE

Pfizer Inc.

49.89 -0.84 -1.66 3,873,688
VZ

Verizon Communications Inc.

36.77 -0.31 -0.82 8,788,766
VIX

CBOE Volatility Index

21.61 +0.86 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,702.70 -244.40 -0.72 97,886,844
DJTA

Dow Jones Transportation Average

13,874.81 -173.37 -1.23 26,300,477
SPX

S&P 500 Index

3,953.97 -44.87 -1.12
OEX

S&P 100 Index

1,766.92 -23.05 -1.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,607.14 -179.66 -1.52
NYA

NYSE Composite Index

15,365.09 -109.70 -0.71
XAX

NYSE AMEX Composite Index

4,465.55 -67.16 -1.48
RUI

RUSSELL 1000 Index

2,168.20 -24.69 -1.13
RUT

Russell 2000 Index

1,821.95 -18.27 -0.99
RUA

Russell 3000 Index

2,283.38 -25.82 -1.12
W5000

Wilshire 5000 Total Market Index

39,256.63 -438.48 -1.10
VIX

CBOE Volatility Index

21.61 +0.86 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.58 +0.25 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.63 +0.43 +1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.47 +0.58 +2.43
VXN

CBOE NASDAQ 100 Volatility Index

27.13 +0.97 +3.71
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,894.73 -35.08 -0.59
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

43.71 0.00 0.00