PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	17.99	18.16	17.89	17.95	5,556,220	+0.06(+0.35%)
Jun 29, 2015	18.07	18.27	17.86	17.89	4,295,877	-0.36(-1.95%)
Jun 26, 2015	18.25	18.28	18.05	18.24	4,995,764	+0.05(+0.29%)
Jun 25, 2015	18.35	18.53	18.19	18.19	4,585,524	-0.11(-0.58%)
Jun 24, 2015	18.48	18.71	18.26	18.30	7,120,109	+0.20(+1.13%)
Jun 23, 2015	18.10	18.35	17.97	18.09	6,707,101	+0.05(+0.30%)
Jun 22, 2015	17.88	18.11	17.88	18.04	6,216,155	+0.23(+1.30%)
Jun 19, 2015	17.49	17.95	17.48	17.81	7,823,917	+0.38(+2.20%)
Jun 18, 2015	17.37	17.56	17.34	17.42	3,684,190	+0.08(+0.46%)
Jun 17, 2015	17.28	17.36	17.15	17.34	4,332,379	+0.08(+0.46%)
Jun 16, 2015	17.22	17.30	17.10	17.26	4,992,615	+0.00(+0.00%)
Jun 15, 2015	17.10	17.51	17.10	17.26	5,979,624	+0.10(+0.57%)
Jun 12, 2015	17.00	17.18	17.00	17.16	3,823,487	+0.04(+0.21%)
Jun 11, 2015	17.09	17.31	17.07	17.13	4,914,984	+0.12(+0.68%)
Jun 10, 2015	16.84	17.09	16.83	17.01	3,614,928	+0.22(+1.33%)
Jun 09, 2015	16.73	16.88	16.58	16.79	5,028,276	+0.04(+0.21%)
Jun 08, 2015	16.87	16.92	16.72	16.75	3,752,535	-0.17(-1.00%)
Jun 05, 2015	16.81	16.99	16.70	16.92	3,683,323	+0.04(+0.21%)
Jun 04, 2015	17.03	17.14	16.76	16.89	8,684,677	-0.27(-1.55%)
Jun 03, 2015	17.15	17.44	17.02	17.15	7,715,525	+0.12(+0.68%)
Jun 02, 2015	17.06	17.24	16.95	17.04	5,722,539	-0.05(-0.31%)
Jun 01, 2015	17.11	17.26	17.06	17.09	4,899,970	+0.08(+0.47%)
May 29, 2015	17.18	17.33	17.01	17.01	4,808,632	-0.22(-1.29%)
May 28, 2015	17.14	17.45	17.12	17.23	5,800,649	+0.04(+0.26%)
May 27, 2015	17.30	17.35	17.00	17.19	6,258,450	-0.10(-0.56%)
May 26, 2015	17.45	17.57	17.27	17.29	4,839,524	-0.24(-1.37%)
May 22, 2015	17.70	17.53	17.53	17.53	7,578,161	-0.21(-1.20%)
May 21, 2015	17.84	17.90	17.69	17.74	6,346,081	-0.11(-0.60%)
May 20, 2015	17.88	17.95	17.52	17.84	6,608,970	+0.06(+0.35%)
May 19, 2015	17.98	18.13	17.63	17.78	9,755,997	+0.13(+0.75%)
May 18, 2015	17.66	17.78	17.53	17.65	7,451,268	+0.01(+0.05%)
May 15, 2015	17.24	17.77	17.21	17.64	8,862,845	+0.27(+1.58%)
May 14, 2015	17.30	17.45	17.23	17.37	3,924,129	+0.13(+0.77%)
May 13, 2015	17.35	17.54	17.14	17.23	4,525,571	-0.09(-0.51%)
May 12, 2015	17.21	17.43	17.03	17.32	6,481,257	+0.01(+0.05%)
May 11, 2015	17.58	17.64	17.26	17.31	4,708,646	-0.24(-1.36%)
May 08, 2015	17.67	17.92	17.50	17.55	5,225,937	+0.08(+0.46%)
May 07, 2015	17.17	17.54	17.14	17.47	5,448,079	+0.26(+1.49%)
May 06, 2015	17.30	17.41	17.06	17.22	4,781,377	-0.04(-0.26%)
May 05, 2015	17.32	17.45	17.16	17.26	8,720,773	-0.03(-0.15%)
May 04, 2015	17.46	17.59	17.18	17.29	4,212,953	-0.12(-0.66%)
May 01, 2015	17.20	17.56	17.13	17.40	5,473,282	+0.28(+1.66%)
Apr 30, 2015	17.53	17.53	17.09	17.12	8,338,566	-0.50(-2.82%)
Apr 29, 2015	17.47	17.64	17.27	17.61	6,581,270	-0.07(-0.40%)
Apr 28, 2015	17.60	17.73	17.34	17.69	5,986,328	+0.06(+0.35%)
Apr 27, 2015	17.95	18.02	17.51	17.62	8,595,239	-0.22(-1.24%)
Apr 24, 2015	17.62	18.25	17.61	17.84	16,782,118	+0.13(+0.75%)
Apr 23, 2015	18.20	18.39	17.43	17.71	31,096,522	-1.53(-7.93%)
Apr 22, 2015	19.67	19.69	19.03	19.24	8,388,466	-0.46(-2.34%)
Apr 21, 2015	19.47	19.84	19.47	19.70	5,705,769	+0.27(+1.42%)
Apr 20, 2015	19.78	19.89	19.25	19.42	5,095,172	-0.26(-1.31%)
Apr 17, 2015	19.61	19.74	19.25	19.68	5,913,720	-0.13(-0.67%)
Apr 16, 2015	20.09	20.09	19.69	19.81	4,576,825	-0.39(-1.93%)
Apr 15, 2015	20.09	20.31	19.96	20.20	4,019,505	+0.21(+1.06%)
Apr 14, 2015	19.74	20.03	19.57	19.99	3,629,694	+0.27(+1.39%)
Apr 13, 2015	19.85	19.98	19.69	19.72	3,276,097	-0.08(-0.40%)
Apr 10, 2015	19.79	19.89	19.55	19.80	3,493,068	+0.01(+0.04%)
Apr 09, 2015	19.50	19.89	19.35	19.79	7,027,868	-0.14(-0.71%)
Apr 08, 2015	19.69	19.96	19.65	19.93	3,736,050	+0.27(+1.35%)
Apr 07, 2015	20.11	20.13	19.62	19.66	4,805,147	-0.44(-2.21%)
Apr 06, 2015	20.07	20.36	20.00	20.11	3,400,969	-0.03(-0.13%)
Apr 02, 2015	19.75	20.13	20.13	20.13	3,941,009	+0.36(+1.84%)