Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	PHM	112.30	114.71	112.02	113.80	2.43	1,747,255	19,979	97.86	115.12
2024-04-25	Z	PHM	110.00	111.64	107.11	111.36	-0.93	1,889,813	21,882	109.66	114.50
2024-04-24	Z	PHM	113.40	114.62	111.19	112.26	-0.45	2,045,235	21,254	111.51	121.90
2024-04-23	Z	PHM	107.06	113.25	105.82	112.76	4.955	3,514,327	33,015	111.87	115.00
2024-04-22	Z	PHM	106.32	107.83	105.185	107.83	1.59	2,698,784	25,549	107.30	119.11
2024-04-19	Z	PHM	106.25	107.99	104.60	105.43	-0.50	2,319,309	22,758	102.10	106.27
2024-04-18	Z	PHM	109.50	109.66	105.92	105.96	-0.20	1,902,868	18,315	105.02	109.54
2024-04-17	Z	PHM	108.06	108.19	105.97	106.15	-0.70	1,285,050	13,731	105.34	107.58
2024-04-16	Z	PHM	107.37	107.63	105.35	106.86	-1.90	1,577,056	15,746	105.34	111.84
2024-04-15	Z	PHM	110.43	111.53	108.42	108.78	-2.11	1,839,593	17,384	107.20	110.46
2024-04-12	Z	PHM	109.90	110.91	109.28	110.89	0.29	1,535,353	14,956	110.55	112.76
2024-04-11	Z	PHM	109.42	111.57	109.42	110.58	1.19	1,175,371	17,856	109.87	120.92
2024-04-10	Z	PHM	110.99	111.86	109.10	109.40	-6.04	2,238,817	22,451	108.46	109.20
2024-04-09	Z	PHM	115.88	116.01	112.76	115.39	0.36	1,307,193	17,088	114.70	115.97
2024-04-08	Z	PHM	116.57	116.99	115.01	115.05	-1.24	1,679,822	12,892	114.33	115.85
2024-04-05	Z	PHM	114.10	116.64	113.865	116.35	2.51	1,298,977	12,949	115.90	117.59
2024-04-04	Z	PHM	117.09	117.75	113.245	113.84	-1.79	1,778,759	20,169	113.20	124.53
2024-04-03	Z	PHM	113.70	115.74	113.51	115.62	1.42	1,460,988	18,503	114.22	129.17
2024-04-02	Z	PHM	115.83	116.04	112.36	114.20	-4.215	2,025,412	18,632	110.97	115.58
2024-04-01	Z	PHM	120.49	121.075	117.86	118.43	-2.21	1,246,395	13,811	115.96	119.19
2024-03-29	Z	PHM	118.18	120.89	118.09	120.62	2.56	0	0	118.71	122.13
2024-03-28	Z	PHM	118.18	120.89	118.09	120.62	2.56	1,624,236	16,334	118.71	122.13
2024-03-27	Z	PHM	117.01	118.2567	116.32	118.01	2.02	1,407,564	15,880	117.07	118.39
2024-03-26	Z	PHM	115.88	116.83	115.71	115.99	0.305	1,360,908	13,256	115.53	116.89
2024-03-25	Z	PHM	115.80	117.275	115.65	115.69	-0.74	1,107,356	13,532	115.05	126.55
2024-03-22	Z	PHM	116.34	117.41	115.49	116.45	0.38	1,645,360	15,291	114.71	118.59
2024-03-21	Z	PHM	115.29	117.17	115.26	116.06	2.07	1,625,592	14,949	115.75	116.95
2024-03-20	Z	PHM	111.55	114.59	110.86	113.99	2.61	1,512,745	16,097	110.39	116.00
2024-03-19	Z	PHM	109.56	111.61	109.13	111.41	1.26	1,635,528	15,226	110.11	113.88
2024-03-18	Z	PHM	111.31	111.735	109.02	110.18	-0.70	1,596,401	17,057	86.10	111.71
2024-03-15	Z	PHM	108.60	111.45	108.59	110.90	1.18	4,465,558	19,874	110.00	121.80
2024-03-14	Z	PHM	114.36	114.635	109.22	109.72	-4.35	2,828,743	28,875	108.79	115.16
2024-03-13	Z	PHM	112.55	114.80	112.09	114.28	2.16	1,988,324	23,204	113.80	115.45
2024-03-12	Z	PHM	110.62	112.94	109.74	112.16	1.26	1,528,420	18,345	111.89	112.57
2024-03-11	Z	PHM	112.22	112.335	109.11	110.85	-1.83	1,464,093	18,211	102.75	115.85
2024-03-08	Z	PHM	114.36	115.20	111.89	112.68	-1.14	1,284,973	15,473	111.30	115.93
2024-03-07	Z	PHM	112.49	114.72	112.49	113.80	2.36	1,864,302	19,862	112.00	125.42
2024-03-06	Z	PHM	111.45	111.66	110.27	111.44	1.03	2,046,479	19,517	103.00	123.71
2024-03-05	Z	PHM	110.64	113.07	109.79	110.45	-0.57	2,096,295	22,417	109.81	111.04
2024-03-04	Z	PHM	112.23	113.43	110.79	111.03	-0.22	2,510,028	20,856	109.00	111.00
2024-03-01	Z	PHM	108.38	111.41	108.05	111.21	2.83	1,715,985	17,359	109.40	111.51
2024-02-29	Z	PHM	107.28	108.73	106.95	108.38	1.87	2,580,145	18,275	107.14	109.30
2024-02-28	Z	PHM	106.50	107.30	105.80	106.43	-0.42	1,226,744	15,124	100.60	114.04
2024-02-27	Z	PHM	106.82	107.9099	106.07	106.86	0.68	1,653,307	16,332	106.53	107.16
2024-02-26	Z	PHM	105.94	107.19	105.715	106.20	0.46	1,527,430	13,808	105.84	106.76
2024-02-23	Z	PHM	105.12	106.83	105.12	105.74	1.04	1,013,263	12,491	104.99	106.19
2024-02-22	Z	PHM	104.63	106.12	104.215	104.68	1.04	1,461,754	14,563	99.80	117.23
2024-02-21	Z	PHM	104.62	105.874	102.59	103.62	0.56	1,264,986	13,289	101.92	104.40
2024-02-20	Z	PHM	100.50	103.25	100.24	103.04	1.64	1,704,252	16,417	102.16	104.57
2024-02-19	Z	PHM	103.06	103.40	101.29	101.45	-3.06	0	0	92.37	110.12
2024-02-16	Z	PHM	103.06	103.40	101.29	101.45	-3.06	1,528,072	14,700	92.37	110.12
2024-02-15	Z	PHM	104.41	104.93	103.165	104.48	0.66	1,336,869	13,350	103.77	104.97
2024-02-14	Z	PHM	103.47	104.51	102.22	103.82	1.86	1,390,501	16,898	94.98	113.97
2024-02-13	Z	PHM	101.31	103.25	100.24	102.00	-3.67	2,119,953	21,726	102.00	103.17
2024-02-12	Z	PHM	103.40	106.34	103.1609	105.68	2.57	1,516,780	17,433	104.93	109.34
2024-02-09	Z	PHM	103.02	103.93	102.15	103.10	-0.17	1,695,062	15,102	102.73	103.65
2024-02-08	Z	PHM	103.28	104.10	102.20	103.26	0.24	1,430,883	14,814	102.96	103.83
2024-02-07	Z	PHM	103.33	104.28	102.78	103.01	0.46	1,765,463	16,332	102.37	103.29
2024-02-06	Z	PHM	104.54	104.54	101.54	102.57	-1.77	2,195,229	24,199	101.50	105.36
2024-02-05	Z	PHM	104.90	105.04	103.26	104.35	-1.64	1,893,528	17,912	103.12	104.30
2024-02-02	Z	PHM	104.80	107.165	103.33	105.97	-0.85	1,641,284	16,370	27.03	106.50
2024-02-01	Z	PHM	105.77	107.01	104.44	106.73	2.17	1,563,712	19,512	97.61	117.67
2024-01-31	Z	PHM	105.13	107.73	104.29	104.56	-1.06	2,255,521	19,977	95.34	115.06
2024-01-30	Z	PHM	107.81	110.75	105.20	105.55	-0.50	3,473,247	26,782	105.23	119.02