PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	29.84	30.32	29.84	29.99	5,246,111	+0.07(+0.22%)
Jun 27, 2019	29.97	30.06	29.57	29.93	2,878,393	+0.37(+1.25%)
Jun 26, 2019	29.87	30.07	29.25	29.56	4,331,588	-0.21(-0.70%)
Jun 25, 2019	30.94	31.04	29.23	29.76	7,380,680	-0.73(-2.40%)
Jun 24, 2019	30.32	30.82	30.13	30.50	2,525,457	+0.24(+0.78%)
Jun 21, 2019	30.93	30.99	30.22	30.26	3,942,411	-0.79(-2.54%)
Jun 20, 2019	30.81	31.08	30.57	31.05	3,774,522	+0.49(+1.61%)
Jun 19, 2019	31.16	31.20	29.99	30.55	4,158,817	-0.65(-2.10%)
Jun 18, 2019	31.12	31.44	30.83	31.21	4,802,765	+0.23(+0.74%)
Jun 17, 2019	31.16	31.28	30.52	30.98	2,508,464	-0.18(-0.58%)
Jun 14, 2019	30.76	31.25	30.68	31.16	3,193,464	+0.33(+1.08%)
Jun 13, 2019	30.54	30.97	30.54	30.83	2,428,681	+0.43(+1.40%)
Jun 12, 2019	30.75	31.12	30.30	30.40	4,549,336	-0.32(-1.05%)
Jun 11, 2019	31.07	31.19	30.46	30.72	2,157,370	-0.22(-0.70%)
Jun 10, 2019	30.94	31.28	30.70	30.94	2,702,958	-0.02(-0.06%)
Jun 07, 2019	30.22	31.03	30.22	30.96	4,442,673	+0.89(+2.95%)
Jun 06, 2019	30.37	30.63	29.98	30.07	3,233,694	-0.24(-0.78%)
Jun 05, 2019	30.37	30.37	29.77	30.31	3,125,029	+0.11(+0.38%)
Jun 04, 2019	30.24	30.25	29.67	30.19	4,358,006	+0.24(+0.79%)
Jun 03, 2019	29.29	30.19	29.15	29.96	3,885,094	+0.65(+2.23%)
May 31, 2019	29.49	29.63	29.00	29.30	2,890,234	-0.50(-1.68%)
May 30, 2019	29.61	29.94	29.52	29.80	2,543,868	+0.26(+0.86%)
May 29, 2019	29.98	29.98	29.35	29.55	3,288,633	-0.40(-1.33%)
May 28, 2019	30.37	30.51	29.95	29.95	3,261,510	-0.42(-1.37%)
May 24, 2019	29.96	30.37	29.96	30.36	2,080,532	+0.50(+1.68%)
May 23, 2019	30.20	30.42	29.83	29.86	3,301,323	-0.50(-1.65%)
May 22, 2019	29.85	30.51	29.81	30.36	3,420,586	-0.14(-0.46%)
May 21, 2019	30.20	30.72	30.13	30.50	2,771,224	+0.39(+1.29%)
May 20, 2019	30.60	30.75	30.02	30.12	2,554,943	-0.59(-1.91%)
May 17, 2019	30.45	31.01	30.29	30.70	4,081,407	+0.14(+0.46%)
May 16, 2019	30.28	30.83	30.28	30.56	3,585,287	+0.38(+1.25%)
May 15, 2019	30.32	30.49	30.09	30.18	3,253,098	-0.13(-0.44%)
May 14, 2019	29.57	30.47	29.54	30.32	4,791,793	+0.77(+2.59%)
May 13, 2019	29.29	29.73	29.15	29.55	4,346,119	-0.26(-0.89%)
May 10, 2019	29.72	29.90	29.39	29.81	2,858,180	+0.01(+0.03%)
May 09, 2019	29.29	29.86	29.22	29.80	3,261,727	+0.43(+1.45%)
May 08, 2019	29.66	29.87	29.37	29.38	2,149,848	-0.37(-1.24%)
May 07, 2019	29.80	30.00	29.49	29.75	2,853,890	-0.26(-0.85%)
May 06, 2019	29.74	30.07	29.60	30.00	3,223,428	-0.04(-0.13%)
May 03, 2019	30.03	30.14	29.55	30.04	2,965,555	+0.08(+0.25%)
May 02, 2019	29.80	30.27	29.51	29.97	3,075,169	+0.39(+1.31%)
May 01, 2019	29.80	30.26	29.56	29.58	3,533,716	-0.16(-0.54%)
Apr 30, 2019	29.58	29.81	29.46	29.74	3,156,231	+0.12(+0.41%)
Apr 29, 2019	29.71	29.78	29.46	29.62	3,686,227	-0.12(-0.41%)
Apr 26, 2019	30.07	30.10	29.71	29.74	3,470,904	-0.20(-0.66%)
Apr 25, 2019	29.53	30.15	29.18	29.94	4,618,386	-0.18(-0.60%)
Apr 24, 2019	30.01	30.20	29.45	30.12	3,708,303	+0.48(+1.63%)
Apr 23, 2019	29.07	29.98	28.85	29.63	7,497,162	+1.07(+3.74%)
Apr 22, 2019	28.70	29.01	28.50	28.57	4,842,775	-0.16(-0.56%)
Apr 18, 2019	28.35	28.92	28.35	28.73	3,508,247	+0.33(+1.17%)
Apr 17, 2019	28.24	28.51	28.17	28.40	2,882,091	+0.26(+0.94%)
Apr 16, 2019	28.05	28.19	27.83	28.13	2,994,275	+0.25(+0.88%)
Apr 15, 2019	27.85	27.96	27.59	27.89	2,222,427	+0.10(+0.37%)
Apr 12, 2019	27.84	27.92	27.62	27.78	2,643,748	-0.02(-0.07%)
Apr 11, 2019	27.41	27.89	27.39	27.80	3,529,500	+0.46(+1.69%)
Apr 10, 2019	27.25	27.51	27.00	27.34	2,294,710	+0.33(+1.23%)
Apr 09, 2019	27.21	27.44	26.92	27.01	3,161,199	-0.25(-0.90%)
Apr 08, 2019	27.28	27.43	27.05	27.25	2,931,802	-0.10(-0.38%)
Apr 05, 2019	27.03	27.44	26.95	27.36	2,817,028	+0.33(+1.22%)
Apr 04, 2019	26.19	27.04	26.19	27.03	3,688,178	+0.78(+2.95%)
Apr 03, 2019	26.37	26.60	26.04	26.25	3,220,910	+0.00(+0.00%)
Apr 02, 2019	26.40	26.40	25.94	26.25	2,703,567	-0.11(-0.43%)