PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	6.599	6.694	6.564	6.634	11,032,122	+0.07(+1.06%)
Jun 29, 2011	6.859	6.902	6.517	6.564	12,659,132	-0.27(-3.93%)
Jun 28, 2011	6.694	6.833	6.686	6.833	7,783,717	+0.18(+2.73%)
Jun 27, 2011	6.452	6.690	6.383	6.651	9,753,054	+0.14(+2.13%)
Jun 24, 2011	6.582	6.642	6.426	6.512	4,388,303	-0.05(-0.79%)
Jun 23, 2011	6.391	6.755	6.391	6.564	11,066,301	+0.08(+1.20%)
Jun 22, 2011	6.400	6.719	6.322	6.486	9,611,354	+0.03(+0.40%)
Jun 21, 2011	6.383	6.469	6.296	6.460	6,208,273	+0.15(+2.33%)
Jun 20, 2011	6.296	6.339	6.287	6.313	4,965,842	+0.09(+1.39%)
Jun 17, 2011	6.227	6.270	6.131	6.227	5,873,298	+0.07(+1.13%)
Jun 16, 2011	6.071	6.287	6.071	6.157	7,588,934	+0.10(+1.57%)
Jun 15, 2011	6.192	6.261	6.045	6.062	9,634,678	-0.21(-3.31%)
Jun 14, 2011	6.149	6.322	6.149	6.270	7,979,056	+0.23(+3.87%)
Jun 13, 2011	6.019	6.114	5.950	6.036	5,563,773	+0.03(+0.58%)
Jun 10, 2011	6.062	6.114	5.880	6.002	9,736,423	-0.10(-1.56%)
Jun 09, 2011	6.071	6.257	6.027	6.097	11,200,752	+0.06(+1.00%)
Jun 08, 2011	6.235	6.296	6.019	6.036	10,767,233	-0.21(-3.33%)
Jun 07, 2011	6.452	6.504	6.244	6.244	7,956,082	-0.17(-2.70%)
Jun 06, 2011	6.746	6.746	6.409	6.417	7,537,001	-0.36(-5.24%)
Jun 03, 2011	6.660	6.824	6.608	6.772	5,906,709	+0.30(+4.69%)
May 24, 2011	6.564	6.668	6.460	6.469	5,421,743	-0.05(-0.80%)
May 23, 2011	6.582	6.738	6.521	6.521	5,581,664	-0.17(-2.59%)
May 20, 2011	6.538	6.764	6.521	6.694	10,563,639	+0.14(+2.11%)
May 19, 2011	6.599	6.651	6.495	6.556	6,689,685	+0.00(+0.00%)
May 18, 2011	6.590	6.677	6.521	6.556	8,085,357	-0.03(-0.53%)
May 17, 2011	6.564	6.660	6.495	6.590	9,502,529	+0.00(+0.00%)
May 16, 2011	6.538	6.664	6.538	6.590	6,157,369	+0.01(+0.13%)
May 13, 2011	6.651	6.651	6.556	6.582	6,259,218	-0.05(-0.78%)
May 12, 2011	6.512	6.660	6.460	6.634	6,635,214	+0.12(+1.86%)
May 11, 2011	6.746	6.781	6.504	6.512	10,789,319	-0.22(-3.22%)
May 10, 2011	6.772	6.928	6.720	6.729	6,203,384	-0.02(-0.26%)
May 09, 2011	6.859	6.898	6.712	6.746	6,778,345	-0.15(-2.14%)
May 06, 2011	7.058	7.075	6.859	6.894	6,743,536	-0.05(-0.75%)
May 05, 2011	6.876	7.119	6.824	6.945	8,505,662	+0.02(+0.25%)
May 04, 2011	6.712	6.937	6.703	6.928	10,307,251	+0.19(+2.83%)
May 03, 2011	6.859	6.894	6.712	6.738	6,848,724	-0.16(-2.26%)
May 02, 2011	6.894	6.902	6.859	6.894	13,358,024	-0.15(-2.09%)
Apr 29, 2011	7.110	7.231	7.023	7.041	8,848,059	-0.10(-1.33%)
Apr 28, 2011	7.084	7.309	7.015	7.136	20,001,808	+0.23(+3.26%)
Apr 27, 2011	6.781	6.928	6.746	6.911	10,027,859	+0.16(+2.44%)
Apr 26, 2011	6.798	6.820	6.703	6.746	10,773,352	-0.01(-0.13%)
Apr 25, 2011	6.703	6.859	6.694	6.755	8,785,473	+0.02(+0.26%)
Apr 21, 2011	7.110	7.127	6.725	6.738	12,227,525	-0.32(-4.54%)
Apr 20, 2011	7.266	7.266	6.989	7.058	10,726,472	-0.08(-1.09%)
Apr 19, 2011	6.816	7.162	6.816	7.136	13,458,029	+0.35(+5.10%)
Apr 18, 2011	6.668	6.902	6.625	6.790	7,744,021	+0.02(+0.26%)
Apr 15, 2011	6.694	6.772	6.634	6.772	5,579,078	+0.14(+2.09%)
Apr 14, 2011	6.616	6.660	6.556	6.634	4,330,100	-0.03(-0.39%)
Apr 13, 2011	6.686	6.764	6.599	6.660	5,766,038	-0.01(-0.19%)
Apr 12, 2011	6.668	6.798	6.647	6.673	7,594,876	-0.06(-0.96%)
Apr 11, 2011	6.781	6.781	6.677	6.738	6,358,768	-0.03(-0.51%)
Apr 08, 2011	6.807	6.919	6.720	6.772	9,414,742	+0.03(+0.39%)
Apr 07, 2011	6.582	6.833	6.547	6.746	12,008,152	+0.17(+2.63%)
Apr 06, 2011	6.460	6.582	6.413	6.573	7,970,783	+0.14(+2.15%)
Apr 05, 2011	6.192	6.512	6.131	6.435	10,460,250	+0.09(+1.36%)
Apr 04, 2011	6.478	6.495	6.339	6.348	5,516,865	-0.13(-2.01%)