PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	52.57	53.62	52.57	53.03	4,604,027	-0.94(-1.75%)
Jun 29, 2021	52.97	54.55	52.97	53.97	4,722,871	+1.04(+1.96%)
Jun 28, 2021	52.45	53.13	51.89	52.93	3,122,906	+0.84(+1.60%)
Jun 25, 2021	51.96	52.45	51.65	52.10	4,072,281	+0.18(+0.36%)
Jun 24, 2021	51.98	52.34	51.23	51.91	3,438,999	-0.07(-0.13%)
Jun 23, 2021	52.98	53.01	51.68	51.98	1,806,624	-0.87(-1.65%)
Jun 22, 2021	52.79	53.05	52.23	52.85	2,889,609	+0.18(+0.35%)
Jun 21, 2021	52.44	52.95	52.04	52.67	2,135,658	+0.52(+0.99%)
Jun 18, 2021	51.49	53.12	51.49	52.15	5,394,683	-0.05(-0.09%)
Jun 17, 2021	51.54	52.87	51.35	52.20	3,361,397	+0.58(+1.13%)
Jun 16, 2021	52.55	52.75	51.57	51.62	2,607,470	-1.06(-2.01%)
Jun 15, 2021	52.29	52.95	51.87	52.68	2,046,476	+0.66(+1.27%)
Jun 14, 2021	52.62	53.22	51.59	52.02	3,360,630	-0.79(-1.49%)
Jun 11, 2021	52.73	53.38	52.53	52.81	2,684,466	+0.34(+0.65%)
Jun 10, 2021	53.94	54.20	52.14	52.47	4,378,708	-1.66(-3.07%)
Jun 09, 2021	55.83	55.87	53.90	54.13	3,018,012	-1.09(-1.97%)
Jun 08, 2021	55.22	55.48	54.83	55.21	2,002,164	+0.24(+0.44%)
Jun 07, 2021	55.25	55.41	54.46	54.97	2,070,031	-0.23(-0.42%)
Jun 04, 2021	55.00	55.26	54.05	55.20	2,125,308	+0.62(+1.14%)
Jun 03, 2021	55.04	55.44	53.91	54.58	2,063,424	-1.02(-1.83%)
Jun 02, 2021	56.38	56.81	55.06	55.60	3,282,278	-0.78(-1.38%)
Jun 01, 2021	56.76	57.03	55.87	56.38	2,602,239	+0.36(+0.64%)
May 28, 2021	56.79	56.84	55.64	56.02	2,648,016	-0.09(-0.16%)
May 27, 2021	56.22	56.54	55.63	56.10	4,843,707	+0.25(+0.45%)
May 26, 2021	55.04	56.47	54.88	55.85	2,881,847	+1.06(+1.93%)
May 25, 2021	54.64	55.65	54.64	54.80	2,251,621	+0.49(+0.91%)
May 24, 2021	54.50	54.74	54.22	54.30	1,832,515	+0.24(+0.45%)
May 21, 2021	54.73	55.41	54.03	54.06	2,484,703	-0.28(-0.52%)
May 20, 2021	53.84	54.73	53.66	54.34	1,543,731	+0.47(+0.86%)
May 19, 2021	53.44	54.52	52.61	53.88	3,239,295	-0.53(-0.98%)
May 18, 2021	56.33	56.47	54.31	54.41	2,440,667	-1.80(-3.21%)
May 17, 2021	56.42	56.63	54.87	56.21	2,210,447	-0.46(-0.80%)
May 14, 2021	56.67	57.50	56.32	56.67	2,031,721	+0.39(+0.69%)
May 13, 2021	54.05	56.69	53.96	56.28	4,424,961	+2.57(+4.78%)
May 12, 2021	57.27	57.48	53.47	53.71	4,867,169	-4.00(-6.94%)
May 11, 2021	59.57	60.08	57.34	57.71	3,610,347	-2.72(-4.51%)
May 10, 2021	60.02	61.94	59.73	60.44	3,103,828	+0.60(+1.00%)
May 07, 2021	58.86	60.11	58.01	59.84	2,811,423	+1.09(+1.85%)
May 06, 2021	59.56	59.72	58.19	58.75	2,803,441	-0.49(-0.83%)
May 05, 2021	59.46	59.67	58.50	59.25	3,323,655	+0.21(+0.36%)
May 04, 2021	58.21	59.32	57.84	59.03	2,895,456	+0.55(+0.94%)
May 03, 2021	57.87	58.80	57.82	58.48	3,106,677	+1.17(+2.05%)
Apr 30, 2021	57.78	57.83	56.47	57.31	2,637,396	-0.67(-1.15%)
Apr 29, 2021	57.30	58.24	56.91	57.98	3,591,099	+1.10(+1.93%)
Apr 28, 2021	55.67	57.07	55.35	56.88	3,447,812	+1.49(+2.70%)
Apr 27, 2021	54.64	56.30	54.63	55.39	5,263,840	+2.28(+4.29%)
Apr 26, 2021	52.93	53.38	52.45	53.11	3,802,554	+0.85(+1.63%)
Apr 23, 2021	51.74	52.50	51.42	52.26	2,036,361	+0.71(+1.37%)
Apr 22, 2021	51.37	51.86	50.83	51.55	2,752,285	+0.02(+0.04%)
Apr 21, 2021	50.89	51.74	50.80	51.53	1,569,359	+0.63(+1.24%)
Apr 20, 2021	52.08	52.70	49.97	50.90	2,770,751	-1.16(-2.23%)
Apr 19, 2021	52.81	52.90	51.54	52.06	2,732,131	-0.49(-0.94%)
Apr 16, 2021	52.05	52.82	51.90	52.56	3,454,767	+0.75(+1.44%)
Apr 15, 2021	52.34	52.44	51.75	51.81	3,038,476	-0.05(-0.09%)
Apr 14, 2021	52.34	52.71	51.79	51.86	2,514,185	-0.53(-1.02%)
Apr 13, 2021	52.17	52.50	51.34	52.39	2,615,709	-0.05(-0.09%)
Apr 12, 2021	52.93	53.03	51.88	52.44	2,893,832	-0.45(-0.84%)
Apr 09, 2021	51.35	53.02	51.02	52.89	2,577,251	+1.37(+2.65%)
Apr 08, 2021	51.99	52.25	51.23	51.52	2,782,153	-0.37(-0.71%)
Apr 07, 2021	52.52	52.56	51.62	51.89	2,147,048	-0.45(-0.85%)
Apr 06, 2021	52.09	52.45	51.80	52.33	2,816,689	+0.16(+0.30%)
Apr 05, 2021	52.19	52.32	51.43	52.18	2,180,396	+0.34(+0.65%)