PulteGroup (NY: PHM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	15.99	16.44	15.92	16.36	6,749,566	+0.33(+2.06%)
Oct 29, 2015	16.30	16.34	15.86	16.03	5,877,738	-0.41(-2.50%)
Oct 28, 2015	16.15	16.53	16.03	16.44	6,296,426	+0.34(+2.11%)
Oct 27, 2015	16.15	16.20	15.95	16.10	9,673,492	-0.12(-0.77%)
Oct 26, 2015	16.37	16.58	16.06	16.23	9,908,396	-0.14(-0.87%)
Oct 23, 2015	16.24	16.45	15.71	16.37	16,547,411	+0.16(+0.99%)
Oct 22, 2015	16.52	16.74	15.64	16.21	25,384,660	-1.15(-6.63%)
Oct 21, 2015	17.43	17.50	17.17	17.36	5,282,039	+0.03(+0.15%)
Oct 20, 2015	17.07	17.55	17.00	17.33	6,418,490	+0.27(+1.57%)
Oct 19, 2015	17.01	17.10	16.89	17.07	7,333,517	+0.03(+0.16%)
Oct 16, 2015	17.07	17.28	16.89	17.04	8,426,456	-0.01(-0.05%)
Oct 15, 2015	16.94	17.09	16.65	17.05	7,732,267	+0.19(+1.11%)
Oct 14, 2015	17.36	17.44	16.63	16.86	11,735,818	-0.54(-3.13%)
Oct 13, 2015	17.53	17.83	17.32	17.40	11,257,964	-0.54(-2.99%)
Oct 12, 2015	17.98	18.03	17.67	17.94	3,397,499	-0.02(-0.10%)
Oct 09, 2015	18.01	18.09	17.78	17.96	4,631,224	-0.08(-0.45%)
Oct 08, 2015	17.81	18.07	17.67	18.04	5,937,640	+0.19(+1.05%)
Oct 07, 2015	17.63	17.87	17.56	17.85	6,474,841	+0.34(+1.94%)
Oct 06, 2015	17.89	17.90	17.45	17.51	3,577,431	-0.32(-1.80%)
Oct 05, 2015	17.15	17.85	17.15	17.83	4,361,520	+0.75(+4.39%)
Oct 02, 2015	16.85	17.13	16.61	17.08	6,313,767	+0.02(+0.10%)
Oct 01, 2015	16.84	17.08	16.60	17.07	5,827,481	+0.22(+1.33%)
Sep 30, 2015	16.90	17.02	16.57	16.84	5,571,701	+0.13(+0.80%)
Sep 29, 2015	16.99	17.22	16.54	16.71	6,780,534	-0.28(-1.63%)
Sep 28, 2015	17.74	17.80	16.70	16.98	6,270,424	-0.83(-4.66%)
Sep 25, 2015	17.83	18.15	17.71	17.82	4,135,333	+0.12(+0.71%)
Sep 24, 2015	17.19	17.73	17.01	17.69	6,106,261	+0.25(+1.43%)
Sep 23, 2015	17.49	17.73	17.40	17.44	4,444,567	-0.10(-0.56%)
Sep 22, 2015	17.85	17.89	17.25	17.54	8,960,568	-0.53(-2.92%)
Sep 21, 2015	18.50	18.69	17.98	18.07	4,494,086	-0.25(-1.36%)
Sep 18, 2015	18.43	18.72	18.24	18.31	8,600,712	-0.38(-2.05%)
Sep 17, 2015	18.55	19.11	18.45	18.70	7,085,139	+0.20(+1.06%)
Sep 16, 2015	18.42	18.53	18.19	18.50	6,101,752	+0.08(+0.43%)
Sep 15, 2015	18.57	18.57	18.31	18.42	4,838,589	-0.06(-0.34%)
Sep 14, 2015	18.62	18.67	18.37	18.49	3,346,300	-0.14(-0.76%)
Sep 11, 2015	18.31	18.63	18.17	18.63	5,152,904	+0.40(+2.20%)
Sep 10, 2015	18.04	18.26	17.82	18.23	4,898,690	-0.09(-0.49%)
Sep 09, 2015	18.72	18.77	18.21	18.32	5,126,524	-0.20(-1.06%)
Sep 08, 2015	18.27	18.55	18.15	18.51	6,325,877	+0.52(+2.87%)
Sep 04, 2015	18.11	18.00	18.00	18.00	3,515,286	-0.45(-2.46%)
Sep 03, 2015	18.24	18.56	18.19	18.45	6,709,871	+0.36(+1.97%)
Sep 02, 2015	17.88	18.09	17.58	18.09	5,780,754	+0.40(+2.26%)
Sep 01, 2015	18.01	18.24	17.57	17.69	5,697,725	-0.70(-3.82%)
Aug 31, 2015	18.13	18.54	18.06	18.40	6,883,931	+0.22(+1.22%)
Aug 28, 2015	18.19	18.38	18.00	18.17	5,878,705	-0.02(-0.10%)
Aug 27, 2015	17.83	18.21	17.63	18.19	7,242,600	+0.57(+3.23%)
Aug 26, 2015	17.24	17.67	16.81	17.62	10,576,059	+0.81(+4.81%)
Aug 25, 2015	18.02	18.11	16.80	16.81	8,321,122	-0.63(-3.62%)
Aug 24, 2015	17.40	18.19	16.93	17.45	13,882,501	-1.16(-6.26%)
Aug 21, 2015	18.96	18.99	18.50	18.61	7,793,371	-0.52(-2.70%)
Aug 20, 2015	19.35	19.52	19.11	19.13	5,853,047	-0.45(-2.32%)
Aug 19, 2015	19.37	19.61	19.24	19.58	5,687,398	+0.11(+0.55%)
Aug 18, 2015	19.21	19.65	19.15	19.47	7,757,802	+0.47(+2.48%)
Aug 17, 2015	18.74	19.09	18.67	19.00	3,375,682	+0.19(+0.99%)
Aug 14, 2015	18.92	18.97	18.68	18.81	5,287,625	-0.16(-0.84%)
Aug 13, 2015	18.53	19.16	18.53	18.97	10,045,287	+0.43(+2.30%)
Aug 12, 2015	18.25	18.59	18.07	18.55	8,947,807	+0.28(+1.51%)
Aug 11, 2015	17.87	18.30	17.74	18.27	5,637,247	+0.38(+2.14%)
Aug 10, 2015	17.66	17.98	17.64	17.89	3,176,821	+0.34(+1.93%)
Aug 07, 2015	17.53	17.66	17.45	17.55	3,630,322	-0.04(-0.20%)
Aug 06, 2015	17.84	17.84	17.49	17.59	4,816,158	-0.16(-0.90%)
Aug 05, 2015	18.15	18.19	17.68	17.75	4,427,696	-0.33(-1.82%)
Aug 04, 2015	18.40	18.44	17.97	18.08	4,568,861	-0.34(-1.83%)

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.