PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	17.31	17.70	17.20	17.69	5,403,234	+0.44(+2.58%)
Jun 29, 2016	17.02	17.37	16.96	17.24	5,968,457	+0.40(+2.37%)
Jun 28, 2016	16.57	16.96	16.52	16.84	3,991,738	+0.50(+3.05%)
Jun 27, 2016	16.53	16.56	16.07	16.34	7,028,678	-0.35(-2.12%)
Jun 24, 2016	16.65	17.12	16.63	16.70	10,102,366	-0.69(-3.97%)
Jun 23, 2016	17.40	17.41	17.19	17.39	5,495,155	+0.26(+1.54%)
Jun 22, 2016	17.32	17.41	17.11	17.12	3,986,683	-0.21(-1.20%)
Jun 21, 2016	17.50	17.58	17.07	17.33	7,242,666	+0.01(+0.05%)
Jun 20, 2016	17.50	17.63	17.31	17.32	4,397,438	+0.04(+0.21%)
Jun 17, 2016	16.91	17.39	16.87	17.29	4,189,009	+0.34(+2.04%)
Jun 16, 2016	16.89	16.97	16.78	16.94	2,270,454	-0.05(-0.27%)
Jun 15, 2016	16.91	17.23	16.84	16.99	2,808,495	+0.12(+0.70%)
Jun 14, 2016	17.05	17.19	16.77	16.87	2,795,600	-0.22(-1.27%)
Jun 13, 2016	17.35	17.55	17.07	17.09	4,052,674	-0.35(-2.03%)
Jun 10, 2016	17.58	17.64	17.38	17.44	3,944,956	-0.33(-1.84%)
Jun 09, 2016	17.79	17.86	17.69	17.77	3,371,551	-0.11(-0.61%)
Jun 08, 2016	17.66	17.97	17.56	17.88	6,013,593	+0.30(+1.70%)
Jun 07, 2016	16.96	17.95	16.90	17.58	12,926,531	+0.69(+4.08%)
Jun 06, 2016	17.02	17.06	16.82	16.89	6,531,239	-0.08(-0.48%)
Jun 03, 2016	17.06	17.06	16.61	16.97	2,674,931	-0.09(-0.53%)
Jun 02, 2016	16.95	17.10	16.85	17.06	9,960,910	+0.02(+0.11%)
Jun 01, 2016	16.94	17.07	16.72	17.04	3,261,727	+0.10(+0.59%)
May 31, 2016	17.06	17.07	16.88	16.94	3,845,313	-0.09(-0.53%)
May 27, 2016	17.01	17.03	17.03	17.03	2,928,945	+0.00(+0.00%)
May 26, 2016	16.90	17.09	16.83	17.03	3,636,192	+0.14(+0.86%)
May 25, 2016	17.01	17.19	16.87	16.89	3,644,562	-0.03(-0.16%)
May 24, 2016	16.43	17.03	16.23	16.91	7,337,897	+0.82(+5.11%)
May 23, 2016	16.27	16.39	16.07	16.09	3,389,513	-0.22(-1.33%)
May 20, 2016	16.14	16.36	16.06	16.31	3,716,544	+0.24(+1.52%)
May 19, 2016	16.14	16.28	15.88	16.07	3,704,509	-0.22(-1.33%)
May 18, 2016	16.37	16.62	16.19	16.28	5,411,977	-0.13(-0.77%)
May 17, 2016	16.41	16.63	16.31	16.41	3,654,385	-0.04(-0.22%)
May 16, 2016	16.27	16.49	16.26	16.45	2,370,326	+0.21(+1.28%)
May 13, 2016	16.36	16.58	16.21	16.24	4,199,277	-0.19(-1.15%)
May 12, 2016	16.47	16.54	16.33	16.43	3,516,047	+0.04(+0.22%)
May 11, 2016	16.43	16.58	16.29	16.39	5,366,921	-0.08(-0.49%)
May 10, 2016	16.58	16.62	16.38	16.47	5,354,572	-0.04(-0.22%)
May 09, 2016	16.45	16.68	16.40	16.51	2,691,348	+0.05(+0.27%)
May 06, 2016	16.36	16.66	16.28	16.46	4,993,531	+0.04(+0.22%)
May 05, 2016	16.60	16.68	16.32	16.43	5,308,788	-0.10(-0.60%)
May 04, 2016	16.26	16.58	16.17	16.53	9,307,772	+0.09(+0.55%)
May 03, 2016	16.53	16.64	16.26	16.44	7,798,653	-0.22(-1.30%)
May 02, 2016	16.68	16.85	16.58	16.65	7,168,365	+0.05(+0.27%)
Apr 29, 2016	16.71	16.82	16.44	16.61	6,515,319	-0.12(-0.70%)
Apr 28, 2016	17.16	17.20	16.68	16.73	9,659,265	-0.60(-3.44%)
Apr 27, 2016	17.19	17.39	17.05	17.32	5,786,140	+0.18(+1.05%)
Apr 26, 2016	16.99	17.27	16.99	17.14	5,173,908	+0.15(+0.90%)
Apr 25, 2016	17.03	17.15	16.79	16.99	5,473,458	-0.22(-1.26%)
Apr 22, 2016	17.38	17.60	17.14	17.20	6,851,757	-0.07(-0.42%)
Apr 21, 2016	17.28	17.61	17.00	17.28	10,723,144	-0.05(-0.26%)
Apr 20, 2016	16.83	17.43	16.71	17.32	12,071,200	+0.47(+2.79%)
Apr 19, 2016	16.59	16.98	16.48	16.85	5,982,915	+0.14(+0.81%)
Apr 18, 2016	16.72	16.92	16.65	16.72	6,960,313	-0.13(-0.75%)
Apr 15, 2016	16.54	16.92	16.46	16.84	5,925,527	+0.29(+1.75%)
Apr 14, 2016	16.46	16.63	16.37	16.55	3,367,142	+0.05(+0.27%)
Apr 13, 2016	16.17	16.73	16.10	16.51	6,339,906	+0.41(+2.52%)
Apr 12, 2016	15.89	16.18	15.80	16.10	6,381,777	+0.23(+1.42%)
Apr 11, 2016	16.10	16.28	15.83	15.88	5,235,763	-0.20(-1.24%)
Apr 08, 2016	16.14	16.29	16.01	16.07	4,037,306	+0.07(+0.45%)
Apr 07, 2016	16.17	16.36	15.93	16.00	6,381,518	-0.23(-1.45%)
Apr 06, 2016	15.98	16.30	15.98	16.24	10,171,460	+0.38(+2.39%)
Apr 05, 2016	15.26	15.94	15.11	15.86	17,821,700	+0.32(+2.03%)
Apr 04, 2016	16.64	16.82	14.99	15.54	24,907,182	-1.09(-6.57%)