PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	22.31	22.82	22.31	22.64	5,095,982	+0.43(+1.95%)
Jun 29, 2017	22.55	22.59	22.06	22.21	9,691,761	-0.40(-1.76%)
Jun 28, 2017	22.38	22.76	22.29	22.61	5,573,790	+0.39(+1.74%)
Jun 27, 2017	22.32	22.52	22.16	22.22	7,772,391	-0.11(-0.50%)
Jun 26, 2017	22.35	22.43	22.30	22.33	3,970,026	+0.04(+0.17%)
Jun 23, 2017	22.36	22.55	22.26	22.29	7,213,855	+0.10(+0.46%)
Jun 22, 2017	22.34	22.39	22.12	22.19	5,946,122	-0.22(-0.99%)
Jun 21, 2017	22.36	22.59	22.16	22.41	4,955,961	+0.05(+0.21%)
Jun 20, 2017	22.56	22.79	22.31	22.37	6,933,355	+0.06(+0.29%)
Jun 19, 2017	22.31	22.49	22.18	22.30	5,635,808	+0.14(+0.62%)
Jun 16, 2017	22.13	22.29	21.90	22.16	4,508,346	-0.06(-0.29%)
Jun 15, 2017	22.19	22.39	22.11	22.23	4,562,122	-0.18(-0.82%)
Jun 14, 2017	22.38	22.82	22.27	22.41	7,905,197	+0.15(+0.66%)
Jun 13, 2017	21.68	22.30	21.68	22.27	6,487,853	+0.60(+2.77%)
Jun 12, 2017	21.60	21.85	21.59	21.67	4,731,924	+0.03(+0.13%)
Jun 09, 2017	21.65	21.71	21.42	21.64	4,158,109	+0.02(+0.09%)
Jun 08, 2017		21.80	21.50	21.62	4,143,072	-0.16(-0.72%)
Jun 07, 2017	21.65	21.86	21.59	21.78	5,568,526	+0.14(+0.64%)
Jun 06, 2017	21.43	21.74	21.31	21.64	4,363,248	+0.12(+0.56%)
Jun 05, 2017	21.75	21.80	21.40	21.52	4,135,140	-0.29(-1.31%)
Jun 02, 2017	21.28	21.88	21.28	21.80	7,590,687	+0.58(+2.73%)
Jun 01, 2017	20.87	21.22	20.80	21.22	4,413,776	+0.38(+1.81%)
May 31, 2017	20.99	21.00	20.75	20.85	6,627,047	+0.00(+0.00%)
May 30, 2017	20.97	21.04	20.71	20.85	3,404,005	-0.16(-0.74%)
May 26, 2017	21.03	21.07	20.97	21.00	2,672,859	-0.05(-0.22%)
May 25, 2017	21.31	21.36	20.99	21.05	3,676,204	-0.17(-0.82%)
May 24, 2017	21.03	21.23	20.91	21.22	4,314,143	+0.15(+0.70%)
May 23, 2017	21.62	21.72	21.00	21.08	4,899,068	-0.34(-1.59%)
May 22, 2017	21.29	21.50	21.26	21.42	4,103,125	+0.15(+0.69%)
May 19, 2017	21.00	21.35	20.94	21.27	4,170,978	+0.35(+1.67%)
May 18, 2017	20.69	21.02	20.51	20.92	3,516,812	+0.19(+0.93%)
May 17, 2017	21.21	21.20	20.73	20.73	3,980,563	-0.49(-2.30%)
May 16, 2017	21.17	21.28	21.03	21.21	3,349,237	+0.12(+0.57%)
May 15, 2017	20.96	21.21	20.93	21.10	4,824,445	+0.17(+0.84%)
May 12, 2017	21.15	21.21	20.87	20.92	3,201,906	-0.25(-1.17%)
May 11, 2017	21.02	21.21	20.86	21.17	6,146,418	+0.12(+0.57%)
May 10, 2017	20.81	21.05	20.67	21.05	4,879,775	+0.17(+0.79%)
May 09, 2017	20.53	20.97	20.49	20.88	7,247,161	+0.42(+2.07%)
May 08, 2017	20.53	20.63	20.37	20.46	7,377,421	-0.08(-0.40%)
May 05, 2017	20.50	20.59	20.39	20.54	6,521,844	+0.17(+0.86%)
May 04, 2017	20.41	20.55	20.36	20.37	6,469,046	-0.03(-0.14%)
May 03, 2017	20.53	20.59	20.30	20.40	6,162,878	-0.13(-0.63%)
May 02, 2017	20.66	20.71	20.40	20.53	5,881,200	-0.15(-0.71%)
May 01, 2017	20.87	21.01	20.64	20.67	7,297,114	-0.17(-0.84%)
Apr 28, 2017	20.99	21.02	20.64	20.85	7,217,599	-0.18(-0.87%)
Apr 27, 2017	20.92	21.10	20.74	21.03	8,993,205	+0.16(+0.75%)
Apr 26, 2017	20.37	21.06	20.33	20.87	11,626,327	+0.46(+2.25%)
Apr 25, 2017	20.38	20.57	19.69	20.41	18,313,142	-0.81(-3.81%)
Apr 24, 2017	21.71	21.72	21.06	21.22	10,750,755	-0.22(-1.03%)
Apr 21, 2017	21.41	21.51	21.23	21.44	6,257,328	-0.02(-0.09%)
Apr 20, 2017	22.42	22.47	21.32	21.46	10,409,654	-0.78(-3.51%)
Apr 19, 2017	22.32	22.40	22.17	22.25	4,597,125	-0.01(-0.04%)
Apr 18, 2017	22.11	22.36	21.91	22.25	4,771,021	+0.08(+0.37%)
Apr 17, 2017	21.85	22.21	21.81	22.17	4,980,955	+0.37(+1.69%)
Apr 13, 2017	21.85	22.04	21.78	21.80	4,897,078	-0.06(-0.25%)
Apr 12, 2017	21.85	21.97	21.67	21.86	4,242,283	+0.01(+0.04%)
Apr 11, 2017	21.56	21.91	21.50	21.85	4,793,221	+0.28(+1.28%)
Apr 10, 2017	21.41	21.70	21.41	21.57	3,600,913	+0.17(+0.77%)
Apr 07, 2017	21.43	21.57	21.37	21.41	8,165,532	-0.07(-0.34%)
Apr 06, 2017	21.44	21.72	21.38	21.48	6,639,004	+0.06(+0.30%)
Apr 05, 2017	21.56	21.82	21.33	21.42	5,811,963	-0.07(-0.34%)
Apr 04, 2017	21.53	21.66	21.44	21.49	3,447,471	-0.10(-0.47%)