PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	32.03	32.18	31.76	32.06	2,309,676	+0.11(+0.36%)
Aug 29, 2019	31.73	32.01	31.63	31.95	3,604,038	+0.25(+0.78%)
Aug 28, 2019	31.55	31.72	31.12	31.70	2,038,578	+0.03(+0.09%)
Aug 27, 2019	31.74	31.79	31.50	31.67	3,801,286	+0.19(+0.60%)
Aug 26, 2019	31.11	31.51	31.04	31.48	3,432,138	+0.46(+1.50%)
Aug 23, 2019	31.54	31.99	30.95	31.02	4,110,882	-0.44(-1.39%)
Aug 22, 2019	31.19	31.49	30.95	31.45	3,002,702	+0.26(+0.82%)
Aug 21, 2019	31.12	31.29	30.74	31.20	2,670,264	+0.23(+0.74%)
Aug 20, 2019	30.89	31.14	30.66	30.97	2,230,348	+0.13(+0.43%)
Aug 19, 2019	30.80	31.06	30.62	30.84	2,029,864	+0.42(+1.37%)
Aug 16, 2019	29.93	30.57	29.81	30.42	2,600,336	+0.64(+2.13%)
Aug 15, 2019	30.13	30.24	29.69	29.78	2,134,545	-0.25(-0.82%)
Aug 14, 2019	30.26	30.46	29.72	30.03	2,370,352	-0.56(-1.83%)
Aug 13, 2019	30.47	30.76	30.07	30.59	2,141,309	+0.71(+2.38%)
Aug 12, 2019	30.21	30.32	29.74	29.88	1,390,571	-0.54(-1.78%)
Aug 09, 2019	30.65	30.72	30.32	30.42	2,295,654	-0.42(-1.35%)
Aug 08, 2019	30.31	30.90	30.29	30.84	3,404,652	+0.64(+2.10%)
Aug 07, 2019	29.22	30.28	29.07	30.20	4,613,760	+0.86(+2.94%)
Aug 06, 2019	29.40	29.78	29.18	29.34	3,938,335	-0.17(-0.58%)
Aug 05, 2019	29.60	29.89	29.19	29.51	3,507,950	-0.22(-0.73%)
Aug 02, 2019	30.14	30.27	29.68	29.73	3,175,119	-0.48(-1.60%)