PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	32.28	32.91	31.75	32.70	2,715,989	+0.51(+1.58%)
Jun 29, 2020	30.99	32.52	30.31	32.19	3,153,501	+1.51(+4.92%)
Jun 26, 2020	31.07	31.22	30.59	30.68	5,102,975	-0.62(-2.00%)
Jun 25, 2020	31.57	32.23	30.63	31.30	6,668,309	-1.21(-3.72%)
Jun 24, 2020	33.26	33.30	31.46	32.51	3,581,493	-1.23(-3.64%)
Jun 23, 2020	34.21	34.33	33.28	33.74	2,385,976	+0.05(+0.14%)
Jun 22, 2020	33.19	33.79	32.71	33.70	3,167,238	+0.38(+1.15%)
Jun 19, 2020	35.07	35.07	33.10	33.31	4,936,758	-0.90(-2.64%)
Jun 18, 2020	34.50	35.07	34.14	34.21	2,543,597	-0.76(-2.17%)
Jun 17, 2020	35.46	35.72	34.78	34.97	2,945,122	-0.12(-0.36%)
Jun 16, 2020	35.92	36.05	34.02	35.10	4,662,347	+0.78(+2.27%)
Jun 15, 2020	31.36	34.43	31.18	34.32	4,727,322	+1.76(+5.40%)
Jun 12, 2020	33.19	33.76	31.56	32.56	4,652,409	+0.94(+2.98%)
Jun 11, 2020	33.18	33.84	31.61	31.62	4,399,837	-3.16(-9.09%)
Jun 10, 2020	34.20	35.36	33.25	34.78	5,025,284	+0.46(+1.34%)
Jun 09, 2020	34.45	34.90	34.05	34.32	3,581,919	-0.79(-2.26%)
Jun 08, 2020	35.74	37.13	34.66	35.12	3,209,728	-0.05(-0.14%)
Jun 05, 2020	35.21	35.90	34.48	35.16	4,712,422	+1.64(+4.88%)
Jun 04, 2020	34.14	34.95	33.33	33.53	3,927,037	-0.93(-2.70%)
Jun 03, 2020	33.92	34.67	33.59	34.46	2,942,257	+1.18(+3.54%)
Jun 02, 2020	32.94	33.40	32.80	33.28	2,452,507	+0.40(+1.22%)