PHM: PulteGroup, Inc.

As of Wednesday, September 18th, 2024

$ 140.46

-- 0 0%

Open: 140.46
High: 140.46
Low: 140.46
Volume: N/A
Previous Close on Tuesday, September 17th, 2024

$ 140.46

+0.40 +0.29%

Open: 141.00
High: 141.43
Low: 138.87
Volume: 1,453,470

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-17 141.00 141.43 138.87 140.46 1,453,470 +0.40 +0.29
2024-09-16 140.73 141.18 137.82 140.06 1,805,630 +0.52 +0.37
2024-09-13 137.00 140.77 137.00 139.54 1,952,771 +4.24 +3.13
2024-09-12 131.93 135.54 131.82 135.30 1,464,531 +3.86 +2.94
2024-09-11 131.00 131.75 127.86 131.44 1,822,976 -1.26 -0.95
2024-09-10 132.55 132.98 130.37 132.70 1,656,659 +1.10 +0.84
2024-09-09 130.01 133.06 129.46 131.60 2,093,816 +1.40 +1.08
2024-09-06 128.93 132.60 128.93 130.20 2,570,527 +1.93 +1.50
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 141.43
On 2024-09-17		 127.86
On 2024-09-11		 7.76 5.85 131.75
On 2024-09-11		 131.75
On 2024-09-11		 0.00 137.36
10D 141.43
On 2024-09-17		 125.34
On 2024-09-04		 11.67 9.06 133.06
On 2024-09-09		 127.86
On 2024-09-11		 -3.91 133.79
20D 141.43
On 2024-09-17		 124.31
On 2024-08-20		 15.28 12.21 136.47
On 2024-08-26		 125.34
On 2024-09-04		 -8.16 132.12
WTD 141.43
On 2024-09-17		 137.82
On 2024-09-16		 0.92 0.66 141.18
On 2024-09-16		 141.18
On 2024-09-16		 0.00 140.26
MTD 141.43
On 2024-09-17		 125.34
On 2024-09-04		 8.81 6.69 134.21
On 2024-09-03		 125.34
On 2024-09-04		 -6.61 133.33
As of Tuesday, September 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.38 +1.05 +0.58 528,780
KO

The Coca-Cola Company

72.19 +0.39 +0.54 1,077,876
PFE

Pfizer Inc.

29.97 +0.14 +0.45 3,276,102
VZ

Verizon Communications Inc.

44.06 -0.02 -0.05 1,797,475
VIX

CBOE Volatility Index

19.05 +1.44 +8.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,531.25 -74.93 -0.18 42,657,081
DJTA

Dow Jones Transportation Average

16,049.30 +35.53 +0.22 8,551,830
SPX

S&P 500 Index

5,635.64 +1.06 +0.02
OEX

S&P 100 Index

2,704.82 +0.83 +0.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,454.71 +22.32 +0.11
NYA

NYSE Composite Index

19,218.39 -7.39 -0.04
XAX

NYSE AMEX Composite Index

4,907.27 -23.71 -0.48
RUI

RUSSELL 1000 Index

3,076.82 +0.76 +0.02
RUT

Russell 2000 Index

2,207.59 +2.12 +0.10
RUA

Russell 3000 Index

3,211.91 +0.91 +0.03
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.05 +1.44 +8.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +1.32 +5.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.30 +0.42 +2.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.62 +3.08
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,515.93 +6.46 +0.07
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

140.46 0.00 0.00