PulteGroup (NY: PHM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.88	11.95	11.63	11.86	2,951,984	-0.02(-0.20%)
Oct 28, 2004	11.91	12.04	11.84	11.88	2,704,906	-0.02(-0.20%)
Oct 27, 2004	11.78	11.97	11.56	11.91	5,594,889	+0.13(+1.06%)
Oct 26, 2004	11.44	11.92	11.35	11.78	9,073,651	+0.65(+5.86%)
Oct 25, 2004	10.65	11.19	10.54	11.13	8,890,887	+0.87(+8.51%)
Oct 22, 2004	10.48	10.48	10.26	10.26	3,036,657	-0.20(-1.92%)
Oct 21, 2004	10.48	10.66	10.36	10.46	3,386,222	+0.06(+0.54%)
Oct 20, 2004	10.40	10.48	10.35	10.40	2,727,809	-0.05(-0.52%)
Oct 19, 2004	10.59	10.74	10.43	10.46	2,979,977	-0.17(-1.65%)
Oct 18, 2004	10.37	10.63	10.27	10.63	5,252,496	+0.09(+0.82%)
Oct 15, 2004	10.59	10.64	10.50	10.54	2,310,228	-0.03(-0.27%)
Oct 14, 2004	10.63	10.69	10.50	10.57	3,743,884	-0.06(-0.53%)
Oct 13, 2004	10.84	10.84	10.59	10.63	6,831,206	-0.25(-2.28%)
Oct 12, 2004	10.80	10.95	10.73	10.88	5,451,454	+0.00(+0.04%)
Oct 11, 2004	10.93	11.05	10.77	10.87	3,903,976	-0.08(-0.73%)
Oct 08, 2004	11.00	11.09	10.70	10.95	8,539,934	+0.03(+0.26%)
Oct 07, 2004	11.52	11.52	10.89	10.93	7,687,189	-0.63(-5.48%)
Oct 06, 2004	11.38	11.70	11.32	11.56	7,537,277	+0.22(+1.96%)
Oct 05, 2004	11.37	11.44	11.08	11.34	26,238,884	-0.84(-6.89%)
Oct 04, 2004	13.40	13.48	12.14	12.17	13,123,607	-1.15(-8.60%)
Oct 01, 2004	13.38	13.39	13.23	13.32	2,535,560	+0.06(+0.42%)
Sep 30, 2004	13.08	13.30	13.01	13.26	2,897,386	+0.18(+1.40%)
Sep 29, 2004	13.20	13.40	13.07	13.08	4,088,128	-0.09(-0.66%)
Sep 28, 2004	13.47	13.49	13.14	13.17	2,995,477	-0.31(-2.28%)
Sep 27, 2004	13.40	13.63	13.23	13.47	3,240,242	+0.07(+0.55%)
Sep 24, 2004	13.44	13.46	13.23	13.40	1,893,341	-0.04(-0.32%)
Sep 23, 2004	13.70	13.70	13.38	13.44	2,766,675	-0.25(-1.82%)
Sep 22, 2004	13.77	13.85	13.53	13.69	3,656,435	-0.08(-0.55%)
Sep 21, 2004	13.39	13.77	13.34	13.77	5,565,277	+0.41(+3.07%)
Sep 20, 2004	13.54	13.54	13.29	13.36	2,376,162	-0.20(-1.45%)
Sep 17, 2004	13.62	13.62	13.46	13.55	2,799,527	+0.13(+0.93%)
Sep 16, 2004	13.29	13.49	13.29	13.43	1,807,512	+0.18(+1.39%)
Sep 15, 2004	13.31	13.34	13.19	13.24	1,514,164	-0.07(-0.52%)
Sep 14, 2004	13.38	13.38	13.26	13.31	2,021,045	-0.03(-0.23%)
Sep 13, 2004	13.38	13.48	13.30	13.34	2,151,756	-0.01(-0.07%)
Sep 10, 2004	13.40	13.40	13.19	13.35	1,274,489	-0.02(-0.15%)
Sep 09, 2004	13.29	13.40	13.19	13.37	1,971,999	+0.11(+0.85%)
Sep 08, 2004	13.52	13.58	13.24	13.26	2,285,474	-0.30(-2.25%)
Sep 07, 2004	13.08	13.58	13.05	13.56	4,754,175	+0.63(+4.84%)
Sep 03, 2004	12.91	13.07	12.84	12.94	2,012,716	+0.01(+0.10%)
Sep 02, 2004	12.97	13.02	12.81	12.92	1,271,481	-0.04(-0.33%)
Sep 01, 2004	12.76	12.97	12.72	12.97	2,075,643	+0.23(+1.78%)
Aug 31, 2004	12.58	12.78	12.58	12.74	1,966,447	+0.16(+1.29%)
Aug 30, 2004	12.82	12.83	12.54	12.58	1,369,572	-0.24(-1.86%)
Aug 27, 2004	12.88	12.88	12.71	12.82	1,187,965	-0.02(-0.17%)
Aug 26, 2004	12.84	12.90	12.73	12.84	1,914,394	+0.05(+0.35%)
Aug 25, 2004	12.92	13.01	12.52	12.79	5,414,439	-0.12(-0.94%)
Aug 24, 2004	13.30	13.38	12.83	12.91	3,938,909	-0.28(-2.13%)
Aug 23, 2004	12.70	13.48	12.70	13.19	6,801,825	+0.49(+3.90%)
Aug 20, 2004	12.62	12.75	12.59	12.70	3,779,743	+0.07(+0.55%)
Aug 19, 2004	12.80	12.84	12.57	12.63	2,023,127	-0.23(-1.81%)
Aug 18, 2004	12.77	12.93	12.68	12.86	1,805,661	+0.09(+0.73%)
Aug 17, 2004	12.86	13.29	12.73	12.77	6,570,016	+0.04(+0.31%)
Aug 16, 2004	12.16	12.73	12.16	12.73	4,494,142	+0.51(+4.14%)
Aug 13, 2004	11.98	12.23	11.98	12.23	2,044,873	+0.27(+2.30%)
Aug 12, 2004	12.02	12.05	11.82	11.95	2,505,253	-0.11(-0.90%)
Aug 11, 2004	12.13	12.13	11.96	12.06	2,375,005	-0.09(-0.71%)
Aug 10, 2004	12.06	12.27	12.01	12.15	3,091,949	+0.13(+1.08%)
Aug 09, 2004	12.23	12.47	12.00	12.02	3,280,959	-0.22(-1.84%)
Aug 06, 2004	12.37	12.48	12.20	12.24	3,733,936	+0.19(+1.60%)
Aug 05, 2004	12.24	12.40	12.03	12.05	3,655,741	-0.04(-0.32%)
Aug 04, 2004	11.96	12.18	11.85	12.09	2,130,009	+0.13(+1.05%)
Aug 03, 2004	12.15	12.17	11.95	11.96	2,792,586	-0.23(-1.86%)

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.