PHM: PulteGroup, Inc.

As of Monday, September 25th, 2023

$ 73.94

-- 0 0%

Open: 73.94
High: 73.94
Low: 73.94
Volume: N/A
Previous Close on Friday, September 22nd, 2023

$ 73.94

+0.04 +0.05%

Open: 74.43
High: 74.56
Low: 73.33
Volume: 1,599,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 74.43 74.56 73.33 73.94 1,599,843 +0.04 +0.05
2023-09-21 75.12 75.27 72.76 73.90 2,871,147 -2.55 -3.34
2023-09-20 77.49 78.53 76.29 76.45 2,480,396 -0.69 -0.89
2023-09-19 76.53 77.57 75.81 77.14 2,135,332 +0.52 +0.68
2023-09-18 76.39 77.21 75.74 76.62 1,876,738 +0.35 +0.46
2023-09-15 76.91 77.00 75.03 76.27 5,849,782 -2.31 -2.94
2023-09-14 77.80 78.63 77.00 78.58 2,479,860 +1.62 +2.10
2023-09-13 78.41 79.21 76.40 76.96 2,941,839 -1.41 -1.80
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 78.53
On 2023-09-20		 72.76
On 2023-09-21		 -2.33 -3.05 78.53
On 2023-09-20		 72.76
On 2023-09-21		 -7.35 75.61
10D 83.17
On 2023-09-11		 72.76
On 2023-09-21		 -6.78 -8.40 83.17
On 2023-09-11		 72.76
On 2023-09-21		 -12.52 76.99
20D 83.17
On 2023-09-11		 72.76
On 2023-09-21		 -4.43 -5.65 83.17
On 2023-09-11		 72.76
On 2023-09-21		 -12.52 78.47
WTD 78.53
On 2023-09-20		 72.76
On 2023-09-21		 -2.33 -3.05 78.53
On 2023-09-20		 72.76
On 2023-09-21		 -7.35 75.61
MTD 83.17
On 2023-09-11		 72.76
On 2023-09-21		 -8.12 -9.90 83.17
On 2023-09-11		 72.76
On 2023-09-21		 -12.52 78.09
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.34 +0.09 +0.08 2,296,030
KO

The Coca-Cola Company

56.75 -0.86 -1.48 7,167,194
PFE

Pfizer Inc.

32.77 +0.08 +0.23 11,389,290
VZ

Verizon Communications Inc.

33.11 -0.17 -0.51 11,957,706
VIX

CBOE Volatility Index

17.53 +0.33 +1.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,886.10 -77.74 -0.23 148,886,033
DJTA

Dow Jones Transportation Average

15,091.57 +103.65 +0.69 51,616,188
SPX

S&P 500 Index

4,318.66 -1.40 -0.03
OEX

S&P 100 Index

2,024.14 -0.73 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,685.65 -15.45 -0.11
NYA

NYSE Composite Index

15,551.41 -18.11 -0.12
XAX

NYSE AMEX Composite Index

4,556.61 +96.66 +2.17
RUI

RUSSELL 1000 Index

2,365.18 -0.53 -0.02
RUT

Russell 2000 Index

1,780.91 +4.41 +0.25
RUA

Russell 3000 Index

2,475.45 -0.20 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

17.53 +0.33 +1.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.55 +0.31 +1.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.85 +0.25 +1.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.40 +0.31 +1.71
VXN

CBOE NASDAQ 100 Volatility Index

22.18 +0.17 +0.77
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,298.74 -6.62 -0.09
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

73.94 0.00 0.00