Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	18.18	18.39	17.84	18.18	10,421,910	-0.19(-1.04%)
Apr 29, 2013	18.67	18.83	18.20	18.37	11,820,996	-0.12(-0.66%)
Apr 26, 2013	18.36	18.61	18.00	18.49	16,674,815	+0.48(+2.69%)
Apr 25, 2013	17.10	18.29	17.00	18.00	19,236,060	+0.95(+5.59%)
Apr 24, 2013	16.83	17.22	16.53	17.05	14,371,785	+0.25(+1.50%)
Apr 23, 2013	16.30	17.03	16.30	16.80	15,806,089	+0.94(+5.95%)
Apr 22, 2013	15.61	15.91	15.24	15.86	7,577,143	+0.28(+1.78%)
Apr 19, 2013	15.29	15.72	15.21	15.58	11,527,788	+0.39(+2.57%)
Apr 18, 2013	15.82	15.87	15.12	15.19	11,354,101	-0.62(-3.94%)
Apr 17, 2013	15.87	15.89	15.41	15.81	10,931,947	-0.29(-1.83%)
Apr 16, 2013	15.94	16.15	15.56	16.11	15,172,874	+0.65(+4.20%)
Apr 15, 2013	16.47	16.48	15.46	15.46	13,108,153	-1.19(-7.13%)
Apr 12, 2013	16.60	17.05	16.57	16.64	6,529,287	-0.09(-0.52%)
Apr 11, 2013	16.66	17.05	16.59	16.73	8,047,482	+0.06(+0.36%)
Apr 10, 2013	16.94	16.96	16.46	16.67	10,027,639	-0.17(-1.03%)
Apr 09, 2013	16.98	17.19	16.68	16.84	7,061,105	-0.24(-1.42%)
Apr 08, 2013	16.54	17.15	16.37	17.09	10,759,936	+0.52(+3.14%)
Apr 05, 2013	16.03	16.60	15.92	16.57	11,843,825	+0.13(+0.79%)
Apr 04, 2013	16.56	16.70	16.33	16.44	10,395,031	-0.03(-0.16%)
Apr 03, 2013	17.17	17.31	16.09	16.46	18,700,550	-0.74(-4.28%)
Apr 02, 2013	17.48	17.73	17.11	17.20	9,348,853	-0.23(-1.29%)
Apr 01, 2013	17.48	17.68	17.13	17.42	8,493,615	-0.10(-0.59%)
Mar 28, 2013	17.62	17.79	17.40	17.53	6,597,130	-0.07(-0.39%)
Mar 27, 2013	17.35	17.64	17.17	17.60	6,553,949	+0.13(+0.74%)
Mar 26, 2013	17.78	17.79	17.38	17.47	7,328,535	-0.16(-0.88%)
Mar 25, 2013	17.97	18.26	17.50	17.62	11,621,215	-0.26(-1.45%)
Mar 22, 2013	18.26	18.30	17.78	17.88	7,952,681	-0.28(-1.53%)
Mar 21, 2013	18.45	18.52	18.07	18.16	16,896,200	-0.36(-1.92%)
Mar 20, 2013	18.26	18.71	18.18	18.52	10,508,938	+0.48(+2.69%)
Mar 19, 2013	18.31	18.45	17.87	18.03	11,072,957	+0.06(+0.34%)
Mar 18, 2013	17.70	18.17	17.61	17.97	9,261,836	+0.00(+0.00%)
Mar 15, 2013	17.75	18.07	17.68	17.97	12,444,268	+0.16(+0.92%)
Mar 14, 2013	17.36	17.94	17.28	17.81	14,278,216	+0.60(+3.47%)
Mar 13, 2013	17.10	17.45	16.95	17.21	13,111,390	+0.10(+0.61%)
Mar 12, 2013	17.43	17.45	16.97	17.10	8,007,399	-0.35(-1.99%)
Mar 11, 2013	17.54	17.70	17.37	17.45	6,624,242	-0.10(-0.54%)
Mar 08, 2013	17.67	17.72	17.16	17.55	8,286,853	+0.06(+0.35%)
Mar 07, 2013	17.47	17.55	17.23	17.48	6,103,917	+0.10(+0.55%)
Mar 06, 2013	17.63	17.75	17.23	17.39	8,864,679	-0.12(-0.69%)
Mar 05, 2013	17.18	17.63	17.16	17.51	10,045,962	+0.43(+2.54%)
Mar 04, 2013	16.58	17.14	16.56	17.08	9,631,292	+0.41(+2.44%)
Mar 01, 2013	16.46	16.77	16.11	16.67	8,666,329	+0.06(+0.36%)
Feb 28, 2013	16.76	16.90	16.52	16.61	9,640,547	-0.10(-0.62%)
Feb 27, 2013	16.46	16.97	16.32	16.71	13,007,436	+0.22(+1.31%)
Feb 26, 2013	15.79	16.53	15.61	16.50	16,362,907	+0.89(+5.72%)
Feb 25, 2013	16.47	16.54	15.60	15.61	12,791,217	-0.76(-4.66%)
Feb 22, 2013	16.39	16.45	16.13	16.37	7,111,151	+0.13(+0.80%)
Feb 21, 2013	16.04	16.53	15.57	16.24	15,424,986	+0.13(+0.81%)
Feb 20, 2013	17.05	17.08	15.98	16.11	14,946,519	-1.17(-6.77%)
Feb 19, 2013	17.60	17.84	16.91	17.28	10,907,236	-0.31(-1.77%)
Feb 15, 2013	17.51	17.86	17.51	17.59	7,679,203	+0.03(+0.20%)
Feb 14, 2013	17.48	17.67	17.42	17.55	7,464,311	+0.03(+0.20%)
Feb 13, 2013	17.51	17.80	17.35	17.52	7,697,149	-0.08(-0.44%)
Feb 12, 2013	16.73	17.88	16.73	17.60	19,296,346	+0.88(+5.29%)
Feb 11, 2013	16.80	17.07	16.60	16.71	9,039,216	-0.15(-0.87%)
Feb 08, 2013	16.82	16.92	16.56	16.86	8,472,753	+0.06(+0.36%)
Feb 07, 2013	17.08	17.16	16.48	16.80	12,159,275	-0.25(-1.47%)
Feb 06, 2013	17.03	17.28	16.89	17.05	12,108,487	+0.01(+0.05%)
Feb 04, 2013	17.44	17.72	17.03	17.04	14,300,758	-0.58(-3.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

PulteGroup (NY: PHM )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

PulteGroup (NY: PHM )

Historical Prices

Sections

Services