PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.76	16.78	16.30	16.43	16,136,169	-0.36(-2.12%)
Jun 27, 2013	16.71	16.83	16.35	16.78	13,762,504	+0.30(+1.84%)
Jun 26, 2013	16.64	16.78	16.32	16.48	13,679,670	+0.01(+0.05%)
Jun 25, 2013	16.49	16.86	16.29	16.47	18,098,104	+0.61(+3.88%)
Jun 24, 2013	15.53	16.16	15.37	15.86	14,077,916	-0.43(-2.66%)
Jun 21, 2013	16.64	16.67	15.68	16.29	16,291,379	-0.05(-0.32%)
Jun 20, 2013	17.43	17.48	15.87	16.34	32,787,330	-1.64(-9.10%)
Jun 19, 2013	18.66	18.71	17.95	17.98	8,786,874	-0.63(-3.40%)
Jun 18, 2013	18.52	18.72	18.07	18.61	8,204,594	+0.06(+0.33%)
Jun 17, 2013	18.26	18.84	18.14	18.55	9,121,497	+0.48(+2.68%)
Jun 14, 2013	18.09	18.41	18.04	18.07	6,565,132	-0.07(-0.38%)
Jun 13, 2013	17.32	18.20	17.30	18.13	7,933,868	+0.81(+4.65%)
Jun 12, 2013	17.64	17.68	17.25	17.33	8,064,630	-0.09(-0.50%)
Jun 11, 2013	17.58	17.93	17.32	17.42	6,691,699	-0.46(-2.57%)
Jun 10, 2013	18.26	18.32	17.45	17.87	9,689,888	-0.36(-1.99%)
Jun 07, 2013	18.46	18.82	17.91	18.24	10,079,390	-0.03(-0.19%)
Jun 06, 2013	17.38	18.34	17.28	18.27	12,103,118	+0.81(+4.66%)
Jun 05, 2013	17.73	17.75	17.28	17.46	14,969,187	-0.35(-1.95%)
Jun 04, 2013	18.48	18.67	17.73	17.81	15,414,207	-0.66(-3.56%)
Jun 03, 2013	18.90	18.90	17.96	18.46	10,930,863	-0.23(-1.25%)
May 31, 2013	19.02	19.38	18.68	18.70	7,120,424	-0.45(-2.35%)
May 30, 2013	19.21	19.43	18.89	19.15	5,594,977	+0.05(+0.27%)
May 29, 2013	19.55	19.55	18.90	19.10	8,153,778	-0.64(-3.25%)
May 28, 2013	20.06	20.31	19.47	19.74	7,364,170	+0.05(+0.26%)
May 24, 2013	19.42	19.70	19.13	19.68	8,878,126	+0.17(+0.89%)
May 23, 2013	19.04	19.80	18.79	19.51	16,712,305	+0.09(+0.45%)
May 22, 2013	19.83	20.46	19.22	19.42	15,957,641	-0.54(-2.69%)
May 21, 2013	20.50	20.69	19.60	19.96	12,365,914	-0.48(-2.37%)
May 20, 2013	20.63	20.93	20.34	20.45	6,985,002	-0.29(-1.42%)
May 17, 2013	20.33	20.84	20.33	20.74	8,094,085	+0.52(+2.57%)
May 16, 2013	20.66	20.91	19.94	20.22	13,875,883	-0.55(-2.63%)
May 15, 2013	20.96	21.19	20.60	20.77	9,820,067	+0.51(+2.52%)
May 13, 2013	20.05	20.39	19.97	20.26	6,617,301	+0.15(+0.73%)
May 10, 2013	19.79	20.13	19.60	20.11	7,267,262	+0.32(+1.62%)
May 09, 2013	19.78	20.43	19.71	19.79	13,664,931	-0.01(-0.04%)
May 08, 2013	19.80	19.83	19.41	19.80	9,007,054	-0.01(-0.04%)
May 07, 2013	19.63	19.84	19.39	19.81	9,620,944	+0.20(+1.02%)
May 06, 2013	19.29	19.70	19.14	19.61	8,604,145	+0.28(+1.43%)
May 03, 2013	19.36	19.43	18.96	19.33	15,631,605	+0.34(+1.78%)
May 02, 2013	18.26	19.01	18.22	18.99	12,564,598	+0.89(+4.93%)
May 01, 2013	18.09	18.19	17.70	18.10	10,966,140	-0.08(-0.43%)
Apr 30, 2013	18.18	18.39	17.84	18.18	10,421,910	-0.19(-1.04%)
Apr 29, 2013	18.67	18.83	18.20	18.37	11,820,996	-0.12(-0.66%)
Apr 26, 2013	18.36	18.61	18.00	18.49	16,674,815	+0.48(+2.69%)
Apr 25, 2013	17.10	18.29	17.00	18.00	19,236,060	+0.95(+5.59%)
Apr 24, 2013	16.83	17.22	16.53	17.05	14,371,785	+0.25(+1.50%)
Apr 23, 2013	16.30	17.03	16.30	16.80	15,806,089	+0.94(+5.95%)
Apr 22, 2013	15.61	15.91	15.24	15.86	7,577,143	+0.28(+1.78%)
Apr 19, 2013	15.29	15.72	15.21	15.58	11,527,788	+0.39(+2.57%)
Apr 18, 2013	15.82	15.87	15.12	15.19	11,354,101	-0.62(-3.94%)
Apr 17, 2013	15.87	15.89	15.41	15.81	10,931,947	-0.29(-1.83%)
Apr 16, 2013	15.94	16.15	15.56	16.11	15,172,874	+0.65(+4.20%)
Apr 15, 2013	16.47	16.48	15.46	15.46	13,108,153	-1.19(-7.13%)
Apr 12, 2013	16.60	17.05	16.57	16.64	6,529,287	-0.09(-0.52%)
Apr 11, 2013	16.66	17.05	16.59	16.73	8,047,482	+0.06(+0.36%)
Apr 10, 2013	16.94	16.96	16.46	16.67	10,027,639	-0.17(-1.03%)
Apr 09, 2013	16.98	17.19	16.68	16.84	7,061,105	-0.24(-1.42%)
Apr 08, 2013	16.54	17.15	16.37	17.09	10,759,936	+0.52(+3.14%)
Apr 05, 2013	16.03	16.60	15.92	16.57	11,843,825	+0.13(+0.79%)
Apr 04, 2013	16.56	16.70	16.33	16.44	10,395,031	-0.03(-0.16%)
Apr 03, 2013	17.17	17.31	16.09	16.46	18,700,550	-0.74(-4.28%)
Apr 02, 2013	17.48	17.73	17.11	17.20	9,348,853	-0.23(-1.29%)