PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	7.768	7.889	7.586	7.647	8,079,511	-0.12(-1.56%)
Jun 29, 2009	7.647	7.785	7.456	7.768	7,476,404	+0.18(+2.40%)
Jun 26, 2009	7.829	7.889	7.569	7.586	7,408,482	-0.17(-2.23%)
Jun 25, 2009	7.552	7.803	7.543	7.760	7,429,791	+0.42(+5.79%)
Jun 24, 2009	7.491	7.781	7.275	7.335	9,821,618	-0.16(-2.08%)
Jun 23, 2009	7.742	7.760	7.439	7.491	9,819,767	-0.10(-1.37%)
Jun 22, 2009	7.500	7.751	7.500	7.595	6,245,171	-0.01(-0.11%)
Jun 19, 2009	7.508	7.673	7.465	7.604	9,133,658	+0.18(+2.45%)
Jun 18, 2009	7.621	7.699	7.344	7.422	7,510,102	-0.25(-3.27%)
Jun 17, 2009	7.517	7.803	7.292	7.673	9,380,952	+0.16(+2.07%)
Jun 16, 2009	7.647	7.777	7.391	7.517	8,335,597	+0.06(+0.81%)
Jun 15, 2009	7.569	7.578	7.396	7.456	5,717,747	-0.18(-2.38%)
Jun 12, 2009	7.682	7.742	7.474	7.638	6,969,655	-0.04(-0.56%)
Jun 11, 2009	8.089	8.158	7.648	7.682	14,113,455	-0.47(-5.74%)
Jun 10, 2009	8.444	8.461	8.011	8.149	8,212,071	-0.13(-1.57%)
Jun 09, 2009	7.985	8.418	7.881	8.279	12,007,332	+0.44(+5.64%)
Jun 08, 2009	7.846	7.941	7.725	7.837	10,661,653	+0.22(+2.84%)
Jun 05, 2009	7.647	7.846	7.413	7.621	15,230,103	+0.23(+3.04%)
Jun 04, 2009	7.552	7.552	7.188	7.396	7,457,727	-0.04(-0.58%)
Jun 03, 2009	7.837	7.837	7.318	7.439	10,308,330	-0.33(-4.24%)
Jun 02, 2009	7.526	7.898	7.452	7.768	11,821,915	+0.26(+3.46%)
Jun 01, 2009	7.872	7.872	7.448	7.508	14,044,726	-0.11(-1.48%)
May 29, 2009	7.630	7.872	7.456	7.621	10,780,361	+0.11(+1.50%)
May 28, 2009	8.348	8.357	7.309	7.508	21,764,444	-0.63(-7.77%)
May 27, 2009	8.348	8.695	8.106	8.141	11,354,328	-0.18(-2.19%)
May 26, 2009	8.097	8.435	7.933	8.322	10,927,026	+0.22(+2.67%)
May 22, 2009	8.141	8.201	7.794	8.106	7,666,940	+0.10(+1.19%)
May 21, 2009	8.123	8.236	7.820	8.011	11,400,372	-0.45(-5.32%)
May 20, 2009	8.799	9.145	8.158	8.461	15,236,028	-0.23(-2.59%)
May 19, 2009	8.799	9.059	8.509	8.686	13,367,054	-0.23(-2.62%)
May 18, 2009	8.608	8.981	8.418	8.920	12,759,074	+0.58(+6.96%)
May 15, 2009	8.626	8.781	8.210	8.340	11,146,222	-0.10(-1.23%)
May 14, 2009	8.556	8.864	8.227	8.444	13,583,482	-0.10(-1.22%)
May 13, 2009	9.085	9.085	8.457	8.548	12,347,594	-0.73(-7.84%)
May 12, 2009	9.795	9.890	8.942	9.275	12,094,964	-0.45(-4.63%)
May 11, 2009	9.682	9.933	9.422	9.725	8,747,395	-0.21(-2.09%)
May 08, 2009	9.595	9.994	9.240	9.933	12,458,346	+0.49(+5.23%)
May 07, 2009	10.02	10.04	9.093	9.440	14,982,684	-0.36(-3.63%)
May 06, 2009	10.45	10.53	9.093	9.795	33,523,366	-0.77(-7.30%)
May 05, 2009	10.52	10.74	10.24	10.57	12,410,686	-0.03(-0.25%)
May 04, 2009	9.951	10.61	9.743	10.59	9,314,248	+0.94(+9.78%)
May 01, 2009	9.855	10.13	9.483	9.647	8,051,278	-0.32(-3.21%)
Apr 30, 2009	10.49	10.61	9.855	9.968	12,938,444	-0.30(-2.95%)
Apr 29, 2009	10.18	10.56	9.951	10.27	9,184,235	+0.31(+3.13%)
Apr 28, 2009	10.10	10.19	9.777	9.959	10,088,843	-0.41(-3.93%)
Apr 27, 2009	10.18	10.78	10.12	10.37	10,838,218	-0.02(-0.17%)
Apr 24, 2009	9.691	10.57	9.682	10.38	11,710,608	+1.27(+13.97%)
Apr 23, 2009	9.691	9.951	8.790	9.111	12,401,373	-0.44(-4.62%)
Apr 22, 2009	9.466	10.30	9.232	9.552	11,445,072	-0.01(-0.09%)
Apr 21, 2009	9.041	9.647	8.955	9.561	10,939,137	+0.33(+3.56%)
Apr 20, 2009	9.708	9.881	9.154	9.232	8,931,739	-0.85(-8.42%)
Apr 17, 2009	9.708	10.34	9.665	10.08	11,270,485	+0.39(+4.02%)
Apr 16, 2009	9.535	9.803	9.180	9.691	11,690,940	+0.38(+4.09%)
Apr 15, 2009	8.738	9.613	8.660	9.310	14,597,654	+0.48(+5.50%)
Apr 14, 2009	8.721	9.128	8.591	8.825	9,988,238	-0.02(-0.20%)
Apr 13, 2009	8.574	8.929	8.504	8.842	8,364,680	+0.09(+0.99%)
Apr 09, 2009	8.591	8.972	8.374	8.755	16,150,322	+0.41(+4.88%)
Apr 08, 2009	9.136	9.180	8.080	8.348	45,917,172	-0.98(-10.49%)
Apr 07, 2009	9.743	9.821	9.292	9.327	6,401,564	-0.69(-6.91%)
Apr 06, 2009	9.734	10.05	9.518	10.02	6,392,360	+0.03(+0.26%)
Apr 03, 2009	9.855	10.03	9.526	9.994	8,843,751	+0.13(+1.32%)
Apr 02, 2009	9.994	10.12	9.621	9.864	11,876,038	+0.14(+1.42%)