PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	7.206	7.361	7.111	7.146	6,038	-0.08(-1.08%)
Jun 29, 2010	7.499	7.612	7.197	7.223	12,611,838	-0.47(-6.17%)
Jun 25, 2010	7.698	7.750	7.499	7.698	12,529,584	-0.08(-1.00%)
Jun 24, 2010	7.784	7.974	7.668	7.776	10,345,853	-0.03(-0.44%)
Jun 23, 2010	7.637	7.944	7.465	7.810	13,427,641	+0.16(+2.14%)
Jun 22, 2010	7.870	7.991	7.612	7.646	579	-0.25(-3.17%)
Jun 21, 2010	8.173	8.259	7.862	7.896	7,835,380	-0.18(-2.24%)
Jun 18, 2010	8.078	8.267	8.009	8.078	11,191,833	-0.13(-1.58%)
Jun 17, 2010	8.423	8.423	8.043	8.207	8,173,287	-0.21(-2.46%)
Jun 16, 2010	8.431	8.656	8.250	8.414	10,759,281	-0.16(-1.81%)
Jun 15, 2010	8.319	8.587	8.181	8.569	1,390	+0.39(+4.75%)
Jun 14, 2010	8.526	8.526	8.129	8.181	12,234,705	-0.06(-0.73%)
Jun 11, 2010	8.336	8.405	8.034	8.242	15,352,156	-0.19(-2.25%)
Jun 10, 2010	8.069	8.604	7.965	8.431	19,571,176	+0.52(+6.54%)
Jun 09, 2010	8.216	8.341	7.875	7.914	12,489,907	-0.20(-2.45%)
Jun 08, 2010	8.069	8.224	7.879	8.112	12,371,235	+0.00(+0.00%)
Jun 07, 2010	8.509	8.613	8.095	8.112	8,623,486	-0.36(-4.28%)
Jun 04, 2010	8.475	8.768	8.423	8.475	13,855,088	-0.42(-4.75%)
Jun 03, 2010	9.260	9.329	8.880	8.897	11,403,705	-0.37(-4.00%)
Jun 02, 2010	9.061	9.303	8.997	9.269	8,285,319	+0.24(+2.68%)
Jun 01, 2010	9.458	9.562	9.018	9.027	10,375,187	-0.59(-6.10%)
May 28, 2010	9.614	9.743	9.450	9.614	10,312,976	-0.02(-0.18%)
May 27, 2010	9.640	9.665	9.441	9.631	7,963,181	+0.30(+3.24%)
May 26, 2010	9.484	9.743	9.277	9.329	12,135,527	-0.04(-0.46%)
May 25, 2010	8.906	9.407	8.759	9.372	12,052,221	+0.17(+1.88%)
May 24, 2010	9.260	9.579	9.165	9.199	8,119,807	-0.16(-1.66%)
May 21, 2010	9.217	9.549	9.070	9.355	10,353,306	+0.07(+0.74%)
May 20, 2010	9.303	9.545	9.277	9.286	10,757,844	-0.45(-4.61%)
May 19, 2010	9.899	10.11	9.510	9.735	9,691,881	-0.22(-2.17%)
May 18, 2010	10.23	10.35	9.855	9.950	115	-0.10(-1.03%)
May 17, 2010	10.05	10.10	9.631	10.05	11,065,063	+0.05(+0.52%)
May 14, 2010	10.00	10.10	9.665	10.00	11,814,008	-0.20(-1.95%)
May 13, 2010	10.47	10.47	9.968	10.20	13,498,287	-0.32(-3.04%)
May 12, 2010	10.52	10.74	10.39	10.52	10,976,735	+0.04(+0.41%)
May 11, 2010	10.77	10.83	10.36	10.48	15,223,555	-0.08(-0.74%)
May 10, 2010	10.48	10.57	10.45	10.55	14,609,068	+0.91(+9.39%)
May 07, 2010	10.20	10.49	9.596	9.648	21,843,774	-0.63(-6.13%)
May 06, 2010	10.83	11.09	9.493	10.28	17,076,584	-0.72(-6.52%)
May 05, 2010	11.02	11.33	10.80	10.99	11,666,621	-0.31(-2.75%)
May 04, 2010	11.42	11.42	10.88	11.31	14,927,626	-0.25(-2.17%)
May 03, 2010	11.06	11.62	10.92	11.56	10,987,549	+0.26(+2.29%)
Apr 30, 2010	11.79	12.00	11.24	11.30	12,154,021	-0.19(-1.65%)
Apr 29, 2010	11.22	11.61	11.07	11.49	8,142,852	+0.39(+3.50%)
Apr 28, 2010	11.04	11.47	10.97	11.10	9,280,911	+0.20(+1.82%)
Apr 27, 2010	11.18	11.38	10.87	10.90	533	-0.35(-3.14%)
Apr 26, 2010	11.39	11.79	11.18	11.25	11,130,288	-0.13(-1.14%)
Apr 23, 2010	10.81	11.81	10.80	11.38	22,531,726	+0.61(+5.69%)
Apr 22, 2010	10.12	10.86	10.00	10.77	18,484,498	+0.61(+6.03%)
Apr 21, 2010	10.16	10.20	9.855	10.16	15,950	+0.27(+2.71%)
Apr 20, 2010	9.657	9.907	9.596	9.890	115	+0.30(+3.15%)
Apr 19, 2010	9.484	9.665	9.441	9.588	5,943,300	+0.01(+0.09%)
Apr 16, 2010	9.717	9.735	9.484	9.579	7,560,859	-0.15(-1.51%)
Apr 15, 2010	9.795	9.855	9.691	9.726	5,669,540	-0.09(-0.97%)
Apr 14, 2010	9.562	9.881	9.527	9.821	8,023,766	+0.30(+3.17%)
Apr 13, 2010	9.665	9.752	9.484	9.519	7,162,867	-0.17(-1.78%)
Apr 12, 2010	9.709	9.752	9.536	9.691	6,413,887	+0.05(+0.54%)
Apr 09, 2010	9.432	9.648	9.415	9.640	6,914,646	+0.24(+2.57%)
Apr 08, 2010	9.372	9.467	9.234	9.398	7,891,489	+0.01(+0.09%)
Apr 07, 2010	9.622	9.640	9.294	9.389	9,981,882	-0.24(-2.51%)
Apr 06, 2010	9.571	9.709	9.415	9.631	7,727,975	-0.22(-2.19%)
Apr 05, 2010	9.778	10.01	9.665	9.847	7,439,251	+0.25(+2.61%)