PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	8.963	9.275	8.842	9.266	20,865,684	+0.62(+7.21%)
Jun 28, 2012	8.487	8.660	8.392	8.643	12,606,838	+0.09(+1.01%)
Jun 27, 2012	8.600	8.825	8.452	8.556	19,384,828	+0.14(+1.65%)
Jun 26, 2012	8.132	8.539	8.080	8.418	17,859,946	+0.42(+5.31%)
Jun 25, 2012	7.976	8.158	7.811	7.993	11,022,695	-0.14(-1.70%)
Jun 22, 2012	8.011	8.171	7.872	8.132	8,891,896	+0.22(+2.74%)
Jun 21, 2012	8.262	8.366	7.889	7.915	13,149,203	-0.34(-4.09%)
Jun 20, 2012	8.253	8.478	8.158	8.253	13,928,816	-0.07(-0.83%)
Jun 19, 2012	8.184	8.357	8.080	8.322	14,372,661	+0.24(+3.00%)
Jun 18, 2012	7.777	8.141	7.734	8.080	14,111,216	+0.27(+3.44%)
Jun 15, 2012	7.699	7.872	7.556	7.811	14,296,031	+0.15(+1.92%)
Jun 14, 2012	7.327	7.699	7.301	7.664	13,390,479	+0.38(+5.23%)
Jun 13, 2012	7.404	7.508	7.240	7.283	15,289,772	-0.15(-1.98%)
Jun 12, 2012	7.327	7.448	7.223	7.430	13,728,777	+0.15(+2.02%)
Jun 11, 2012	7.881	7.907	7.266	7.283	11,656,456	-0.49(-6.35%)
Jun 08, 2012	7.708	7.785	7.504	7.777	8,397,407	+0.09(+1.13%)
Jun 07, 2012	7.907	7.993	7.612	7.690	17,511,850	+0.10(+1.37%)
Jun 06, 2012	7.378	7.656	7.327	7.586	19,320,898	+0.52(+7.35%)
Jun 05, 2012	6.625	7.101	6.616	7.067	12,481,335	+0.40(+5.97%)
Jun 04, 2012	7.127	7.179	6.608	6.668	20,002,988	-0.48(-6.78%)
Jun 01, 2012	7.785	7.803	7.127	7.153	21,458,270	-0.95(-11.75%)
May 31, 2012	7.985	8.206	7.630	8.106	16,639,503	+0.15(+1.85%)
May 30, 2012	8.089	8.123	7.742	7.959	11,020,308	-0.29(-3.47%)
May 29, 2012	8.184	8.331	8.028	8.244	10,266,126	+0.16(+2.04%)
May 25, 2012	8.123	8.227	8.028	8.080	7,112,990	-0.06(-0.74%)
May 24, 2012	8.080	8.175	7.915	8.141	10,738,084	+0.09(+1.08%)
May 23, 2012	7.785	8.097	7.664	8.054	14,309,813	+0.19(+2.42%)
May 22, 2012	7.708	8.045	7.630	7.863	13,506,084	+0.19(+2.48%)
May 21, 2012	7.352	7.695	7.153	7.673	13,298,413	+0.32(+4.36%)
May 18, 2012	7.543	7.578	7.110	7.352	19,819,558	-0.16(-2.19%)
May 17, 2012	8.244	8.331	7.491	7.517	21,497,478	-0.70(-8.54%)
May 16, 2012	8.539	8.712	8.201	8.219	17,468,388	-0.21(-2.47%)
May 15, 2012	8.279	8.548	8.080	8.426	16,781,846	+0.15(+1.78%)
May 14, 2012	8.686	8.703	8.262	8.279	13,527,722	-0.24(-2.85%)
May 11, 2012	8.288	8.623	8.106	8.522	11,483,532	+0.14(+1.65%)
May 10, 2012	8.669	8.738	8.348	8.383	10,637,005	-0.16(-1.83%)
May 09, 2012	8.210	8.608	7.985	8.539	18,392,502	+0.22(+2.60%)
May 08, 2012	8.574	8.608	8.149	8.322	22,137,792	-0.34(-3.90%)
May 07, 2012	8.591	8.716	8.530	8.660	12,676,820	+0.05(+0.60%)
May 04, 2012	8.686	8.998	8.574	8.608	16,236,870	-0.10(-1.19%)
May 03, 2012	8.955	9.015	8.677	8.712	12,045,546	-0.18(-2.04%)
May 02, 2012	8.608	9.370	8.574	8.894	25,706,748	+0.21(+2.39%)
May 01, 2012	8.556	8.825	8.409	8.686	10,718,359	+0.16(+1.93%)
Apr 30, 2012	8.669	8.747	8.400	8.522	11,341,270	-0.20(-2.28%)
Apr 27, 2012	8.331	8.790	8.305	8.721	19,712,408	+0.42(+5.11%)
Apr 26, 2012	7.941	8.314	7.883	8.296	26,345,164	+0.76(+10.11%)
Apr 25, 2012	7.552	7.682	7.465	7.534	11,476,329	+0.09(+1.16%)
Apr 24, 2012	7.153	7.526	7.119	7.448	16,201,339	+0.33(+4.62%)
Apr 23, 2012	7.145	7.292	7.058	7.119	11,443,895	-0.13(-1.79%)
Apr 20, 2012	7.171	7.491	7.145	7.249	13,659,577	+0.12(+1.70%)
Apr 19, 2012	7.240	7.335	7.023	7.127	9,696,073	-0.12(-1.67%)
Apr 18, 2012	7.413	7.491	7.162	7.249	11,813,120	-0.24(-3.24%)
Apr 17, 2012	7.370	7.595	7.352	7.491	10,077,758	+0.19(+2.61%)
Apr 16, 2012	7.612	7.708	7.266	7.301	16,185,179	-0.10(-1.29%)
Apr 13, 2012	7.586	7.586	7.292	7.396	16,810,572	-0.10(-1.39%)
Apr 12, 2012	7.301	7.508	7.257	7.500	11,891,138	+0.23(+3.22%)
Apr 11, 2012	6.842	7.325	6.842	7.266	21,456,342	+0.61(+9.10%)
Apr 10, 2012	7.075	7.223	6.625	6.660	20,575,208	-0.47(-6.56%)
Apr 09, 2012	6.963	7.145	6.868	7.127	12,308,573	-0.03(-0.36%)
Apr 05, 2012	7.266	7.396	7.101	7.153	11,226,080	-0.19(-2.59%)
Apr 04, 2012	7.335	7.413	7.036	7.344	15,763,651	-0.14(-1.85%)
Apr 03, 2012	7.396	7.517	7.335	7.482	16,942,674	-0.03(-0.35%)