PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	14.15	14.56	14.05	14.37	8,594,356	-0.06(-0.42%)
Sep 27, 2013	14.68	14.75	14.32	14.43	11,381,683	-0.36(-2.41%)
Sep 26, 2013	14.99	15.03	14.70	14.79	7,288,599	-0.17(-1.16%)
Sep 25, 2013	15.07	15.24	14.70	14.97	8,602,310	+0.07(+0.47%)
Sep 24, 2013	14.64	15.20	14.50	14.90	13,494,035	+0.30(+2.09%)
Sep 23, 2013	14.91	14.92	14.41	14.59	10,539,703	-0.32(-2.16%)
Sep 20, 2013	15.33	15.35	14.78	14.91	14,480,168	-0.39(-2.56%)
Sep 19, 2013	15.67	15.96	15.24	15.31	13,340,801	-0.27(-1.73%)
Sep 18, 2013	14.77	15.72	14.46	15.57	17,602,082	+0.81(+5.47%)
Sep 17, 2013	14.88	15.07	14.68	14.77	6,956,255	-0.12(-0.82%)
Sep 16, 2013	14.85	15.07	14.35	14.89	19,445,834	+0.54(+3.75%)
Sep 13, 2013	14.36	14.49	14.14	14.35	5,430,959	-0.01(-0.06%)
Sep 12, 2013	14.37	14.98	14.32	14.36	10,716,613	-0.05(-0.36%)
Sep 11, 2013	14.13	14.55	14.12	14.41	8,644,326	+0.26(+1.84%)
Sep 10, 2013	14.52	14.52	14.15	14.15	11,551,327	-0.30(-2.04%)
Sep 09, 2013	13.47	14.55	13.47	14.45	18,429,252	+1.01(+7.50%)
Sep 06, 2013	13.55	13.75	13.33	13.44	10,519,683	+0.19(+1.44%)
Sep 05, 2013	13.37	13.44	13.15	13.25	8,694,641	-0.06(-0.46%)
Sep 04, 2013	13.38	13.57	13.23	13.31	11,549,453	-0.06(-0.45%)
Sep 03, 2013	13.54	13.71	13.36	13.37	10,468,303	+0.00(+0.00%)
Aug 30, 2013	13.79	13.79	13.32	13.37	9,078,846	-0.41(-2.96%)
Aug 29, 2013	13.37	13.93	13.34	13.78	10,643,366	+0.42(+3.12%)
Aug 28, 2013	13.50	13.52	13.17	13.36	11,896,777	-0.18(-1.35%)
Aug 27, 2013	13.79	13.88	13.49	13.54	11,020,195	-0.49(-3.47%)
Aug 26, 2013	13.92	14.54	13.71	14.03	7,712,583	+0.08(+0.56%)
Aug 23, 2013	14.27	14.27	13.57	13.95	11,646,567	-0.23(-1.59%)
Aug 22, 2013	14.04	14.42	13.99	14.18	7,410,482	+0.19(+1.37%)
Aug 21, 2013	13.97	14.31	13.87	13.98	15,080,419	-0.08(-0.56%)
Aug 20, 2013	13.75	14.17	13.63	14.06	11,429,023	+0.47(+3.45%)
Aug 19, 2013	14.38	14.38	13.52	13.59	16,177,295	-0.55(-3.87%)
Aug 16, 2013	13.90	14.46	13.86	14.14	26,166,216	+0.32(+2.33%)
Aug 15, 2013	12.73	13.98	12.36	13.82	30,881,170	+0.69(+5.29%)
Aug 14, 2013	13.28	13.29	12.97	13.12	14,858,053	-0.23(-1.69%)
Aug 13, 2013	13.71	13.71	13.12	13.35	18,354,890	-0.31(-2.29%)
Aug 12, 2013	13.59	13.83	13.56	13.66	11,376,747	+0.05(+0.38%)
Aug 09, 2013	13.65	13.75	13.41	13.61	12,402,221	-0.08(-0.57%)
Aug 08, 2013	13.92	13.98	13.65	13.69	10,174,276	-0.02(-0.13%)
Aug 07, 2013	13.99	13.99	13.60	13.71	14,258,878	-0.36(-2.53%)
Aug 06, 2013	14.56	14.58	14.04	14.06	12,431,465	-0.58(-3.97%)
Aug 05, 2013	14.88	14.90	14.38	14.65	12,471,120	-0.31(-2.09%)
Aug 02, 2013	14.57	15.02	14.53	14.96	11,867,735	+0.43(+2.99%)
Aug 01, 2013	14.64	14.71	14.31	14.52	10,131,025	+0.12(+0.84%)
Jul 31, 2013	14.02	14.71	13.95	14.40	18,499,536	+0.39(+2.78%)
Jul 30, 2013	14.34	14.44	13.98	14.01	20,769,142	-0.18(-1.28%)
Jul 29, 2013	14.07	14.46	14.07	14.19	15,796,278	+0.03(+0.18%)
Jul 26, 2013	14.30	14.57	14.06	14.17	20,837,986	-0.16(-1.15%)
Jul 25, 2013	14.80	14.90	13.97	14.33	36,640,232	-1.65(-10.30%)
Jul 24, 2013	16.73	16.92	15.72	15.98	14,897,764	-0.77(-4.60%)
Jul 23, 2013	16.63	16.84	16.55	16.75	5,412,723	+0.17(+1.04%)
Jul 22, 2013	16.86	16.89	16.34	16.58	8,998,501	-0.19(-1.14%)
Jul 19, 2013	16.52	16.89	16.44	16.77	5,841,696	+0.22(+1.31%)
Jul 18, 2013	16.91	17.05	16.49	16.55	6,774,230	-0.32(-1.92%)
Jul 17, 2013	16.69	17.14	16.44	16.87	7,769,933	+0.18(+1.06%)
Jul 16, 2013	16.90	17.29	16.56	16.70	10,921,991	-0.23(-1.33%)
Jul 15, 2013	17.50	17.57	16.80	16.92	8,594,082	-0.59(-3.36%)
Jul 12, 2013	17.67	17.81	17.35	17.51	6,019,110	-0.15(-0.83%)
Jul 11, 2013	17.42	17.75	17.28	17.66	14,512,539	+1.19(+7.20%)
Jul 10, 2013	16.52	16.72	16.26	16.47	7,881,273	-0.03(-0.16%)
Jul 09, 2013	15.77	16.70	15.77	16.50	15,059,125	+0.86(+5.48%)
Jul 08, 2013	16.17	16.28	15.60	15.64	9,761,027	-0.46(-2.85%)
Jul 05, 2013	16.72	16.72	15.82	16.10	9,063,760	-0.48(-2.92%)
Jul 03, 2013	16.34	16.63	16.33	16.58	3,524,130	+0.13(+0.79%)
Jul 02, 2013	16.48	16.73	16.34	16.45	8,958,256	-0.10(-0.58%)