PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	22.23	22.74	22.23	22.57	5,113,855	+0.43(+1.95%)
Jun 29, 2017	22.47	22.51	21.99	22.13	9,725,753	-0.40(-1.76%)
Jun 28, 2017	22.30	22.69	22.22	22.53	5,593,339	+0.39(+1.75%)
Jun 27, 2017	22.24	22.45	22.09	22.14	7,799,652	-0.11(-0.50%)
Jun 26, 2017	22.27	22.35	22.23	22.25	3,983,950	+0.04(+0.17%)
Jun 23, 2017	22.28	22.47	22.18	22.22	7,239,157	+0.10(+0.46%)
Jun 22, 2017	22.26	22.31	22.04	22.11	5,966,978	-0.22(-0.99%)
Jun 21, 2017	22.28	22.51	22.08	22.34	4,973,344	+0.05(+0.21%)
Jun 20, 2017	22.48	22.71	22.23	22.29	6,957,674	+0.06(+0.29%)
Jun 19, 2017	22.23	22.41	22.11	22.23	5,655,575	+0.14(+0.62%)
Jun 16, 2017	22.05	22.22	21.82	22.09	4,524,158	-0.06(-0.29%)
Jun 15, 2017	22.11	22.31	22.03	22.15	4,578,123	-0.18(-0.82%)
Jun 14, 2017	22.30	22.75	22.19	22.34	7,932,923	+0.15(+0.66%)
Jun 13, 2017	21.61	22.23	21.60	22.19	6,510,609	+0.60(+2.77%)
Jun 12, 2017	21.53	21.77	21.52	21.59	4,748,521	+0.03(+0.13%)
Jun 09, 2017	21.57	21.64	21.35	21.56	4,172,693	+0.02(+0.09%)
Jun 08, 2017		21.72	21.42	21.54	4,157,604	-0.16(-0.72%)
Jun 07, 2017	21.57	21.78	21.52	21.70	5,588,057	+0.14(+0.64%)
Jun 06, 2017	21.35	21.66	21.23	21.56	4,378,552	+0.12(+0.56%)
Jun 05, 2017	21.67	21.73	21.32	21.44	4,149,643	-0.28(-1.31%)
Jun 02, 2017	21.20	21.80	21.20	21.73	7,617,310	+0.58(+2.73%)
Jun 01, 2017	20.79	21.15	20.73	21.15	4,429,257	+0.38(+1.81%)
May 31, 2017	20.91	20.93	20.67	20.77	6,650,290	+0.00(+0.00%)
May 30, 2017	20.89	20.96	20.64	20.77	3,415,945	-0.16(-0.74%)
May 26, 2017	20.96	20.99	20.89	20.93	2,682,234	-0.05(-0.22%)
May 25, 2017	21.23	21.28	20.92	20.98	3,689,098	-0.17(-0.82%)
May 24, 2017	20.96	21.16	20.84	21.15	4,329,274	+0.15(+0.70%)
May 23, 2017	21.54	21.64	20.93	21.00	4,916,251	-0.34(-1.59%)
May 22, 2017	21.21	21.43	21.19	21.34	4,117,516	+0.15(+0.69%)
May 19, 2017	20.93	21.27	20.87	21.20	4,185,608	+0.35(+1.67%)
May 18, 2017	20.62	20.95	20.44	20.85	3,529,147	+0.19(+0.93%)
May 17, 2017	21.14	21.12	20.66	20.66	3,994,524	-0.49(-2.30%)
May 16, 2017	21.10	21.20	20.96	21.14	3,360,984	+0.12(+0.57%)
May 15, 2017	20.88	21.13	20.86	21.02	4,841,366	+0.17(+0.84%)
May 12, 2017	21.08	21.13	20.79	20.85	3,213,137	-0.25(-1.17%)
May 11, 2017	20.95	21.14	20.78	21.10	6,167,976	+0.12(+0.57%)
May 10, 2017	20.74	20.98	20.60	20.98	4,896,890	+0.16(+0.79%)
May 09, 2017	20.46	20.90	20.42	20.81	7,272,580	+0.42(+2.07%)
May 08, 2017	20.45	20.56	20.30	20.39	7,403,297	-0.08(-0.40%)
May 05, 2017	20.43	20.52	20.32	20.47	6,544,718	+0.17(+0.86%)
May 04, 2017	20.34	20.48	20.29	20.30	6,491,736	-0.03(-0.14%)
May 03, 2017	20.45	20.52	20.22	20.33	6,184,493	-0.13(-0.63%)
May 02, 2017	20.59	20.64	20.33	20.45	5,901,828	-0.15(-0.71%)
May 01, 2017	20.80	20.93	20.56	20.60	7,322,708	-0.17(-0.84%)
Apr 28, 2017	20.92	20.95	20.57	20.77	7,242,915	-0.18(-0.87%)
Apr 27, 2017	20.85	21.03	20.67	20.96	9,024,747	+0.16(+0.75%)
Apr 26, 2017	20.30	20.99	20.26	20.80	11,667,105	+0.46(+2.25%)
Apr 25, 2017	20.31	20.50	19.62	20.34	18,377,374	-0.81(-3.81%)
Apr 24, 2017	21.64	21.64	20.99	21.15	10,788,462	-0.22(-1.03%)
Apr 21, 2017	21.33	21.43	21.16	21.37	6,279,275	-0.02(-0.09%)
Apr 20, 2017	22.34	22.39	21.24	21.39	10,446,165	-0.78(-3.51%)
Apr 19, 2017	22.24	22.32	22.09	22.17	4,613,249	-0.01(-0.04%)
Apr 18, 2017	22.03	22.28	21.84	22.18	4,787,755	+0.08(+0.37%)
Apr 17, 2017	21.77	22.13	21.74	22.09	4,998,426	+0.37(+1.69%)
Apr 13, 2017	21.77	21.97	21.70	21.73	4,914,254	-0.05(-0.25%)
Apr 12, 2017	21.77	21.89	21.60	21.78	4,257,162	+0.01(+0.04%)
Apr 11, 2017	21.49	21.84	21.43	21.77	4,810,033	+0.27(+1.28%)
Apr 10, 2017	21.33	21.63	21.33	21.50	3,613,543	+0.16(+0.77%)
Apr 07, 2017	21.35	21.50	21.30	21.33	8,194,172	-0.07(-0.34%)
Apr 06, 2017	21.36	21.64	21.31	21.41	6,662,290	+0.06(+0.30%)
Apr 05, 2017	21.49	21.75	21.26	21.34	5,832,348	-0.07(-0.34%)
Apr 04, 2017	21.45	21.58	21.36	21.42	3,459,563	-0.10(-0.47%)