기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
PulteGroup Inc | PHM | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
112.30 | 112.02 | 114.71 | 113.80 | 111.36 |
PHM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 106.25 | 114.71 | 104.60 | 110.02 | 2,487,084 | 7.85 | 7.39% |
1개월 | 120.62 | 121.075 | 104.60 | 111.12 | 1,806,705 | -6.52 | -5.41% |
3개월 | 104.80 | 121.075 | 100.24 | 109.76 | 1,769,482 | 9.30 | 8.87% |
6개월 | 71.84 | 121.075 | 71.20 | 100.95 | 1,931,152 | 42.26 | 58.83% |
1년 | 64.71 | 121.075 | 64.41 | 85.85 | 2,277,729 | 49.39 | 76.33% |
3년 | 54.60 | 121.075 | 35.0324 | 60.09 | 2,498,228 | 59.50 | 108.97% |
5년 | 31.81 | 121.075 | 17.12 | 49.29 | 2,878,929 | 82.29 | 258.69% |
PHM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 113.80 | 2.44 | 2.19% | 112.30 | 114.71 | 112.02 | 1,747,065 |
26 4월(4) 2024 | 111.36 | -0.90 | -0.80% | 108.62 | 111.64 | 107.11 | 1,828,257 |
25 4월(4) 2024 | 112.26 | -0.50 | -0.44% | 113.40 | 114.62 | 111.19 | 2,045,355 |
24 4월(4) 2024 | 112.76 | 4.93 | 4.57% | 107.06 | 113.25 | 105.82 | 3,513,983 |
23 4월(4) 2024 | 107.83 | 2.40 | 2.28% | 106.32 | 107.83 | 105.185 | 2,722,606 |
20 4월(4) 2024 | 105.43 | -0.53 | -0.50% | 106.25 | 107.99 | 104.60 | 2,325,217 |
19 4월(4) 2024 | 105.96 | -0.19 | -0.18% | 109.50 | 109.66 | 105.92 | 1,902,868 |
18 4월(4) 2024 | 106.15 | -0.71 | -0.66% | 108.06 | 108.19 | 105.97 | 1,285,049 |
17 4월(4) 2024 | 106.86 | -1.93 | -1.77% | 106.406 | 107.63 | 105.35 | 1,426,504 |
16 4월(4) 2024 | 108.79 | -2.10 | -1.89% | 111.49 | 111.54 | 108.42 | 1,839,558 |
13 4월(4) 2024 | 110.89 | 0.31 | 0.28% | 109.90 | 110.91 | 109.28 | 1,530,607 |
12 4월(4) 2024 | 110.58 | 1.18 | 1.08% | 109.42 | 111.57 | 109.42 | 1,173,629 |
11 4월(4) 2024 | 109.40 | -5.99 | -5.19% | 111.26 | 111.86 | 109.10 | 2,163,083 |
10 4월(4) 2024 | 115.39 | 0.34 | 0.30% | 115.88 | 116.01 | 112.76 | 1,295,251 |
09 4월(4) 2024 | 115.05 | -1.30 | -1.12% | 116.57 | 116.99 | 115.01 | 1,679,421 |
06 4월(4) 2024 | 116.35 | 2.51 | 2.20% | 114.10 | 116.64 | 114.10 | 1,288,025 |
05 4월(4) 2024 | 113.84 | -1.78 | -1.54% | 117.09 | 117.75 | 113.245 | 1,775,153 |
04 4월(4) 2024 | 115.62 | 1.42 | 1.24% | 113.70 | 115.74 | 113.51 | 1,456,843 |
03 4월(4) 2024 | 114.20 | -4.23 | -3.57% | 113.26 | 114.83 | 112.36 | 1,829,781 |
02 4월(4) 2024 | 118.43 | -2.19 | -1.82% | 120.62 | 121.075 | 117.86 | 1,246,207 |
29 3월(3) 2024 | 120.62 | 2.61 | 2.21% | 118.18 | 120.89 | 118.09 | 1,623,984 |
28 3월(3) 2024 | 118.01 | 2.02 | 1.74% | 117.01 | 118.2567 | 116.32 | 1,406,308 |