PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	23.63	23.90	23.58	23.84	3,919,806	+0.29(+1.22%)
Aug 30, 2017	23.36	23.61	23.34	23.55	3,311,575	+0.18(+0.79%)
Aug 29, 2017	23.18	23.44	23.12	23.36	3,312,867	+0.01(+0.04%)
Aug 28, 2017	23.39	23.43	23.21	23.36	2,837,802	-0.01(-0.04%)
Aug 25, 2017	23.09	23.48	23.09	23.36	3,449,604	+0.37(+1.61%)
Aug 24, 2017	23.14	23.21	22.95	23.00	3,218,279	-0.03(-0.12%)
Aug 23, 2017	23.23	23.40	22.98	23.02	5,172,698	-0.30(-1.31%)
Aug 22, 2017	23.40	23.47	23.02	23.33	4,696,266	-0.12(-0.51%)
Aug 21, 2017	23.25	23.51	23.20	23.45	3,849,931	+0.11(+0.47%)
Aug 18, 2017	23.41	23.62	23.30	23.34	3,953,510	-0.15(-0.63%)
Aug 17, 2017	23.84	24.00	23.47	23.48	4,980,648	-0.44(-1.85%)
Aug 16, 2017	23.57	23.97	23.48	23.93	6,905,703	+0.36(+1.53%)
Aug 15, 2017	23.45	23.60	23.38	23.57	2,820,200	+0.13(+0.55%)
Aug 14, 2017	23.11	23.48	23.08	23.44	4,778,910	+0.51(+2.21%)
Aug 11, 2017	22.83	23.08	22.76	22.93	3,140,711	+0.06(+0.24%)
Aug 10, 2017	23.24	23.32	22.87	22.88	4,896,440	-0.49(-2.09%)
Aug 09, 2017	23.27	23.48	23.21	23.36	3,703,741	+0.00(+0.00%)
Aug 08, 2017	23.50	23.62	23.34	23.36	4,181,429	-0.14(-0.59%)
Aug 07, 2017	23.66	23.76	23.40	23.50	4,985,363	-0.13(-0.55%)
Aug 04, 2017	23.37	23.74	23.37	23.63	6,291,859	+0.29(+1.23%)
Aug 03, 2017	23.32	23.55	23.24	23.35	5,515,112	+0.08(+0.36%)
Aug 02, 2017	22.99	23.32	22.85	23.26	5,439,256	+0.29(+1.25%)