PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	8.868	8.877	8.288	8.340	11,620,067	-0.38(-4.37%)
Jun 27, 2008	9.007	9.007	8.513	8.721	10,410,485	-0.26(-2.89%)
Jun 26, 2008	9.474	9.526	8.920	8.981	11,901,782	-0.63(-6.58%)
Jun 25, 2008	9.751	10.21	9.509	9.613	11,329,841	+0.06(+0.63%)
Jun 24, 2008	9.535	10.02	8.929	9.552	11,376,922	+0.46(+5.05%)
Jun 23, 2008	9.682	9.873	9.033	9.093	10,099,564	-0.59(-6.08%)
Jun 20, 2008	9.751	9.977	9.595	9.682	6,211,254	-0.38(-3.79%)
Jun 19, 2008	9.751	10.13	9.526	10.06	8,323,625	+0.33(+3.38%)
Jun 18, 2008	9.232	9.916	9.197	9.734	11,657,879	+0.24(+2.55%)
Jun 17, 2008	9.344	9.518	8.972	9.492	10,990,900	+0.25(+2.72%)
Jun 16, 2008	9.180	9.518	9.136	9.240	8,365,083	-0.10(-1.02%)
Jun 13, 2008	9.188	9.500	9.136	9.336	6,438,473	+0.23(+2.47%)
Jun 12, 2008	8.859	9.327	8.842	9.111	8,712,338	+0.30(+3.44%)
Jun 11, 2008	9.621	9.630	8.773	8.807	11,254,472	-0.72(-7.55%)
Jun 10, 2008	9.258	9.708	8.877	9.526	12,281,269	+0.32(+3.48%)
Jun 09, 2008	9.518	9.829	8.894	9.206	12,960,048	-0.21(-2.21%)
Jun 06, 2008	10.37	10.37	9.353	9.414	12,667,649	-1.06(-10.09%)
Jun 05, 2008	10.73	10.96	10.15	10.47	9,499,450	-0.27(-2.50%)
Jun 04, 2008	10.70	11.15	10.61	10.74	9,298,953	-0.24(-2.21%)
Jun 03, 2008	10.67	11.08	10.52	10.98	9,164,941	+0.42(+4.02%)
Jun 02, 2008	10.49	10.60	10.05	10.56	7,429,212	-0.03(-0.33%)
May 30, 2008	10.75	10.93	10.39	10.59	4,762,462	-0.14(-1.29%)
May 29, 2008	10.82	10.94	10.55	10.73	8,366,621	-0.19(-1.74%)
May 28, 2008	11.07	11.07	10.53	10.92	4,872,728	+0.08(+0.72%)
May 27, 2008	10.70	10.93	10.54	10.84	5,420,870	+0.17(+1.62%)
May 26, 2008	10.82	10.85	10.23	10.67	0	+0.00(+0.00%)
May 23, 2008	10.82	10.85	10.23	10.67	7,759,893	-0.24(-2.22%)
May 22, 2008	11.23	11.40	10.74	10.91	7,425,780	-0.15(-1.33%)
May 21, 2008	11.67	11.97	10.99	11.06	8,641,491	-0.74(-6.24%)
May 20, 2008	12.31	12.31	11.67	11.80	6,188,708	-0.55(-4.49%)
May 19, 2008	12.64	12.82	12.21	12.35	4,788,448	-0.40(-3.13%)
May 16, 2008	12.96	12.99	12.25	12.75	7,453,067	+0.23(+1.87%)
May 15, 2008	11.93	12.63	11.82	12.51	7,502,452	+0.59(+4.94%)
May 14, 2008	11.18	12.06	11.16	11.93	8,803,215	+0.76(+6.83%)
May 13, 2008	11.61	11.71	11.11	11.16	6,613,780	-0.42(-3.66%)
May 12, 2008	11.30	11.60	11.19	11.59	4,512,222	+0.31(+2.77%)
May 09, 2008	11.35	11.65	11.13	11.28	2,990,789	-0.21(-1.81%)
May 08, 2008	11.88	11.95	11.33	11.48	6,579,902	-0.37(-3.14%)
May 07, 2008	12.56	12.63	11.80	11.86	6,103,944	-0.73(-5.78%)
May 06, 2008	12.21	12.64	11.98	12.58	8,411,500	+0.10(+0.83%)
May 05, 2008	12.18	12.73	12.17	12.48	6,321,511	+0.20(+1.62%)
May 02, 2008	12.49	12.55	12.02	12.28	6,588,800	+0.06(+0.50%)
May 01, 2008	11.32	12.34	11.19	12.22	11,276,035	+0.93(+8.21%)
Apr 30, 2008	11.95	11.96	11.28	11.29	6,694,386	-0.66(-5.51%)
Apr 29, 2008	12.29	12.38	11.74	11.95	5,785,872	-0.34(-2.75%)
Apr 28, 2008	11.83	12.53	11.54	12.29	5,661,503	+0.43(+3.65%)
Apr 25, 2008	12.11	12.11	11.51	11.86	6,889,308	-0.10(-0.87%)
Apr 24, 2008	11.25	12.27	11.21	11.96	9,746,732	+0.65(+5.74%)
Apr 23, 2008	12.12	12.12	11.08	11.31	7,816,602	-0.66(-5.50%)
Apr 22, 2008	12.56	12.58	11.86	11.97	7,826,510	-0.67(-5.28%)
Apr 21, 2008	12.67	12.78	12.34	12.64	4,744,524	-0.20(-1.55%)
Apr 18, 2008	13.16	13.36	12.75	12.83	5,850,921	-0.06(-0.47%)
Apr 17, 2008	12.73	12.96	12.50	12.89	5,534,908	-0.04(-0.33%)
Apr 16, 2008	12.55	13.03	12.18	12.94	6,458,462	+0.75(+6.18%)
Apr 15, 2008	11.92	12.28	11.60	12.18	7,181,141	+0.34(+2.85%)
Apr 14, 2008	12.00	12.10	11.67	11.85	4,371,885	-0.28(-2.29%)
Apr 11, 2008	12.20	12.51	11.93	12.12	5,822,182	-0.36(-2.91%)
Apr 10, 2008	12.04	12.88	12.04	12.49	8,249,229	+0.36(+2.93%)
Apr 09, 2008	12.92	13.11	12.11	12.13	8,291,354	-0.81(-6.22%)
Apr 08, 2008	13.47	13.61	12.59	12.94	13,030,982	-0.80(-5.80%)
Apr 07, 2008	13.73	14.56	13.68	13.73	12,305,778	+0.04(+0.32%)
Apr 04, 2008	13.77	13.94	13.29	13.69	9,051,737	-0.09(-0.63%)
Apr 03, 2008	13.34	13.87	12.96	13.78	10,387,263	+0.33(+2.45%)
Apr 02, 2008	13.41	14.17	13.31	13.45	15,874,578	+0.07(+0.56%)