PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.99	21.00	20.75	20.85	6,627,047	+0.00(+0.00%)
May 30, 2017	20.97	21.04	20.71	20.85	3,404,005	-0.16(-0.74%)
May 26, 2017	21.03	21.07	20.97	21.00	2,672,859	-0.05(-0.22%)
May 25, 2017	21.31	21.36	20.99	21.05	3,676,204	-0.17(-0.82%)
May 24, 2017	21.03	21.23	20.91	21.22	4,314,143	+0.15(+0.70%)
May 23, 2017	21.62	21.72	21.00	21.08	4,899,068	-0.34(-1.59%)
May 22, 2017	21.29	21.50	21.26	21.42	4,103,125	+0.15(+0.69%)
May 19, 2017	21.00	21.35	20.94	21.27	4,170,978	+0.35(+1.67%)
May 18, 2017	20.69	21.02	20.51	20.92	3,516,812	+0.19(+0.93%)
May 17, 2017	21.21	21.20	20.73	20.73	3,980,563	-0.49(-2.30%)
May 16, 2017	21.17	21.28	21.03	21.21	3,349,237	+0.12(+0.57%)
May 15, 2017	20.96	21.21	20.93	21.10	4,824,445	+0.17(+0.84%)
May 12, 2017	21.15	21.21	20.87	20.92	3,201,906	-0.25(-1.17%)
May 11, 2017	21.02	21.21	20.86	21.17	6,146,418	+0.12(+0.57%)
May 10, 2017	20.81	21.05	20.67	21.05	4,879,775	+0.17(+0.79%)
May 09, 2017	20.53	20.97	20.49	20.88	7,247,161	+0.42(+2.07%)
May 08, 2017	20.53	20.63	20.37	20.46	7,377,421	-0.08(-0.40%)
May 05, 2017	20.50	20.59	20.39	20.54	6,521,844	+0.17(+0.86%)
May 04, 2017	20.41	20.55	20.36	20.37	6,469,046	-0.03(-0.14%)
May 03, 2017	20.53	20.59	20.30	20.40	6,162,878	-0.13(-0.63%)
May 02, 2017	20.66	20.71	20.40	20.53	5,881,200	-0.15(-0.71%)