PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	26.90	27.23	26.73	26.86	4,318,877	+0.37(+1.41%)
Jun 28, 2018	26.26	26.53	25.95	26.49	4,594,520	+0.17(+0.64%)
Jun 27, 2018	26.83	26.83	26.25	26.32	4,958,767	-0.41(-1.54%)
Jun 26, 2018	26.86	27.26	26.50	26.73	6,744,577	+0.35(+1.31%)
Jun 25, 2018	26.79	26.93	26.18	26.39	4,737,189	-0.50(-1.88%)
Jun 22, 2018	27.28	27.33	26.68	26.89	5,739,978	-0.36(-1.34%)
Jun 21, 2018	27.47	27.65	27.18	27.25	3,186,447	-0.20(-0.71%)
Jun 20, 2018	27.43	27.59	26.87	27.45	4,835,264	-0.05(-0.17%)
Jun 19, 2018	27.64	27.90	27.21	27.50	6,363,424	-0.18(-0.64%)
Jun 18, 2018	28.15	28.67	27.48	27.68	6,607,427	-0.70(-2.47%)
Jun 15, 2018		28.78	27.72	28.38	8,137,865	-0.40(-1.40%)
Jun 14, 2018	28.80	28.95	28.38	28.78	5,555,916	+0.02(+0.07%)
Jun 13, 2018	30.60	30.63	28.57	28.76	10,617,330	-2.06(-6.67%)
Jun 12, 2018	30.38	30.87	30.27	30.81	3,940,210	+0.67(+2.23%)
Jun 11, 2018	30.42	30.52	29.98	30.14	3,518,721	-0.28(-0.92%)
Jun 08, 2018	29.27	30.50	29.19	30.42	7,718,135	+1.13(+3.86%)
Jun 07, 2018	29.13	29.48	29.06	29.29	3,928,990	+0.19(+0.64%)
Jun 06, 2018		29.10		29.10	4,654,575	+0.49(+1.70%)
Jun 05, 2018	28.24	28.66	28.22	28.62	3,399,970	+0.33(+1.15%)
Jun 04, 2018	28.40	28.50	28.23	28.29	2,130,064	+0.01(+0.03%)
Jun 01, 2018	28.35	28.45	28.04	28.28	2,632,827	+0.10(+0.36%)
May 31, 2018	28.28	28.39	28.01	28.18	3,824,969	+0.00(+0.00%)
May 30, 2018	28.80	28.88	28.14	28.18	3,342,369	-0.40(-1.40%)
May 29, 2018	28.10	28.90	28.10	28.58	3,238,016	+0.20(+0.69%)
May 25, 2018		28.39	28.39	28.39	0	+0.33(+1.16%)
May 24, 2018	27.96	28.29	27.69	28.06	3,239,943	+0.10(+0.37%)
May 23, 2018	27.31	28.16	27.30	27.96	3,925,316	+0.49(+1.80%)
May 22, 2018	27.61	27.72	26.94	27.46	5,576,993	-0.39(-1.40%)
May 21, 2018	28.02	28.20	27.67	27.86	3,607,116	-0.01(-0.03%)
May 18, 2018	27.52	28.00	27.39	27.86	3,607,266	+0.31(+1.12%)
May 17, 2018	27.38	27.77	27.26	27.56	4,681,038	+0.16(+0.58%)
May 16, 2018	27.11	27.45	26.70	27.40	7,591,787	+0.10(+0.38%)
May 15, 2018	28.55	28.58	27.20	27.30	7,560,938	-1.55(-5.36%)
May 14, 2018	29.29	29.41	28.74	28.84	2,993,249	-0.34(-1.15%)
May 11, 2018	28.88	29.41	28.88	29.18	3,019,906	+0.25(+0.87%)
May 10, 2018	28.92	29.23	28.85	28.93	4,509,546	+0.27(+0.94%)
May 09, 2018	29.10	29.15	28.02	28.66	5,956,100	-0.38(-1.32%)
May 08, 2018	28.88	29.44	28.81	29.04	5,941,345	+0.15(+0.52%)
May 07, 2018	28.94	29.10	28.70	28.89	4,204,219	+0.03(+0.10%)
May 04, 2018	28.72	29.04	28.52	28.86	2,979,538	+0.08(+0.29%)
May 03, 2018	28.35	28.80	28.11	28.78	4,774,149	+0.31(+1.08%)
May 02, 2018	28.72	28.97	28.31	28.47	5,560,815	-0.30(-1.04%)
May 01, 2018	28.25	28.91	28.16	28.77	4,397,046	+0.48(+1.71%)
Apr 30, 2018	28.95	29.23	28.17	28.28	6,953,475	-0.65(-2.25%)
Apr 27, 2018	28.95	29.41	28.90	28.94	5,443,272	-0.01(-0.03%)
Apr 26, 2018	28.95	29.09	28.24	28.95	7,109,533	+0.50(+1.77%)
Apr 25, 2018	28.32	28.49	27.78	28.44	8,164,626	+0.82(+2.97%)
Apr 24, 2018	28.13	28.57	27.17	27.62	10,322,355	+0.77(+2.88%)
Apr 23, 2018	26.68	27.03	26.33	26.85	4,524,720	+0.26(+0.98%)
Apr 20, 2018	26.83	27.08	26.51	26.59	5,119,506	-0.20(-0.76%)
Apr 19, 2018	27.84	27.87	26.42	26.79	5,430,801	-1.11(-3.97%)
Apr 18, 2018	27.99	28.19	27.89	27.90	2,710,906	+0.07(+0.27%)
Apr 17, 2018	27.75	27.94	27.58	27.83	2,029,333	+0.28(+1.01%)
Apr 16, 2018	27.43	27.82	27.17	27.55	3,576,280	+0.26(+0.96%)
Apr 13, 2018	27.31	27.60	26.98	27.29	3,073,806	+0.17(+0.62%)
Apr 12, 2018	27.66	27.70	26.93	27.12	5,428,166	-0.41(-1.49%)
Apr 11, 2018	27.62	27.96	27.46	27.53	3,114,102	-0.26(-0.94%)
Apr 10, 2018	28.08	28.36	27.70	27.79	3,915,359	-0.03(-0.10%)
Apr 09, 2018	28.13	28.41	27.78	27.82	3,293,175	-0.16(-0.57%)
Apr 06, 2018	28.43	28.80	27.56	27.98	5,379,286	-0.73(-2.53%)
Apr 05, 2018	28.65	29.04	28.41	28.70	6,808,918	+0.29(+1.02%)
Apr 04, 2018	26.62	28.56	26.42	28.41	8,349,988	+1.70(+6.35%)
Apr 03, 2018	26.75	26.82	26.11	26.72	3,837,124	+0.10(+0.39%)