PulteGroup (NY: PHM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	16.87	17.07	16.85	16.93	3,489,083	+0.08(+0.49%)
Oct 28, 2016	16.56	17.02	16.56	16.84	4,853,799	+0.29(+1.76%)
Oct 27, 2016	16.99	17.03	16.49	16.55	7,460,995	-0.35(-2.10%)
Oct 26, 2016	16.76	17.09	16.71	16.91	4,458,805	+0.01(+0.05%)
Oct 25, 2016	17.31	17.35	16.88	16.90	7,282,421	-0.47(-2.72%)
Oct 24, 2016	17.47	17.59	17.29	17.37	6,454,845	+0.03(+0.16%)
Oct 21, 2016	17.32	17.45	17.30	17.34	6,445,393	-0.13(-0.73%)
Oct 20, 2016	17.74	18.24	17.00	17.47	12,354,617	-0.62(-3.42%)
Oct 19, 2016	18.04	18.19	17.94	18.09	4,956,801	+0.06(+0.35%)
Oct 18, 2016	17.84	18.07	17.70	18.03	3,930,217	+0.37(+2.11%)
Oct 17, 2016	17.64	17.86	17.60	17.65	3,653,641	-0.03(-0.15%)
Oct 14, 2016	17.76	17.90	17.61	17.68	5,053,415	+0.03(+0.15%)
Oct 13, 2016	17.84	17.88	17.60	17.65	3,894,587	-0.32(-1.77%)
Oct 12, 2016	17.91	18.11	17.86	17.97	4,839,906	+0.06(+0.36%)
Oct 11, 2016	18.06	18.13	17.75	17.91	5,583,690	-0.23(-1.25%)
Oct 10, 2016	18.25	18.45	18.14	18.14	2,967,125	-0.01(-0.05%)
Oct 07, 2016	18.55	18.65	18.10	18.14	4,252,649	-0.36(-1.97%)
Oct 06, 2016	18.55	18.61	18.38	18.51	4,573,164	-0.10(-0.54%)
Oct 05, 2016	18.39	18.80	18.35	18.61	5,006,271	+0.33(+1.79%)
Oct 04, 2016	18.20	18.43	18.18	18.28	5,261,293	+0.05(+0.25%)
Oct 03, 2016	18.14	18.34	18.03	18.24	3,388,035	+0.00(+0.00%)
Sep 30, 2016	18.13	18.27	17.93	18.24	3,978,065	+0.21(+1.16%)
Sep 29, 2016	18.33	18.41	17.95	18.03	3,895,321	-0.30(-1.64%)
Sep 28, 2016	18.12	18.34	18.06	18.33	4,157,299	+0.23(+1.26%)
Sep 27, 2016	18.02	18.20	17.94	18.10	3,871,862	+0.11(+0.61%)
Sep 26, 2016	17.92	18.07	17.86	17.99	4,037,871	-0.04(-0.20%)
Sep 23, 2016	18.03	18.19	17.94	18.03	4,306,133	-0.05(-0.25%)
Sep 22, 2016	17.79	18.13	17.71	18.07	6,158,347	+0.41(+2.32%)
Sep 21, 2016	17.55	17.70	17.33	17.66	5,786,187	+0.11(+0.62%)
Sep 20, 2016	17.87	17.91	17.38	17.55	6,996,371	-0.53(-2.92%)
Sep 19, 2016	17.95	18.43	17.93	18.08	4,842,803	+0.27(+1.53%)
Sep 16, 2016	17.96	18.04	17.67	17.81	4,923,616	-0.30(-1.66%)
Sep 15, 2016	18.00	18.20	17.90	18.11	2,939,030	+0.10(+0.55%)
Sep 14, 2016	17.94	18.11	17.80	18.01	6,042,342	+0.05(+0.25%)
Sep 13, 2016	18.20	18.33	17.71	17.96	6,331,848	-0.34(-1.88%)
Sep 12, 2016	18.01	18.36	17.94	18.31	6,489,114	+0.15(+0.85%)
Sep 09, 2016	18.76	18.76	17.95	18.15	6,014,448	-0.76(-4.02%)
Sep 08, 2016	19.09	19.10	18.89	18.91	3,219,776	-0.18(-0.95%)
Sep 07, 2016	18.84	19.15	18.84	19.10	3,101,109	+0.22(+1.15%)
Sep 06, 2016	18.93	19.10	18.79	18.88	5,336,739	-0.04(-0.19%)
Sep 02, 2016	19.21	18.91	18.91	18.91	5,116,733	-0.20(-1.04%)
Sep 01, 2016	19.39	19.53	19.06	19.11	4,904,775	-0.24(-1.26%)
Aug 31, 2016	19.35	19.44	19.18	19.36	3,092,392	+0.01(+0.05%)
Aug 30, 2016	19.22	19.38	19.19	19.35	3,168,464	+0.16(+0.85%)
Aug 29, 2016	19.17	19.38	19.17	19.19	4,315,119	-0.01(-0.05%)
Aug 26, 2016	19.54	19.68	19.06	19.20	3,734,757	-0.34(-1.76%)
Aug 25, 2016	19.49	19.65	19.39	19.54	2,070,734	+0.00(+0.00%)
Aug 24, 2016	19.81	19.91	19.51	19.54	5,206,216	-0.33(-1.64%)
Aug 23, 2016	19.46	19.94	19.31	19.87	8,007,567	+0.55(+2.86%)
Aug 22, 2016	19.18	19.33	19.10	19.31	2,713,398	+0.12(+0.61%)
Aug 19, 2016	19.08	19.27	19.07	19.20	2,598,049	+0.05(+0.24%)
Aug 18, 2016	19.12	19.26	19.06	19.15	3,961,804	+0.06(+0.33%)
Aug 17, 2016	19.31	19.36	18.88	19.09	4,566,553	-0.26(-1.36%)
Aug 16, 2016	19.39	19.59	19.24	19.35	3,559,108	-0.05(-0.28%)
Aug 15, 2016	19.20	19.49	19.14	19.40	5,241,617	+0.24(+1.28%)
Aug 12, 2016	19.38	19.46	19.01	19.16	2,874,992	-0.22(-1.12%)
Aug 11, 2016	19.32	19.44	19.18	19.38	2,550,515	+0.15(+0.80%)
Aug 10, 2016	19.33	19.38	19.12	19.22	3,557,253	-0.06(-0.33%)
Aug 09, 2016	19.22	19.39	19.20	19.29	4,158,070	+0.03(+0.14%)
Aug 08, 2016	19.52	19.60	19.20	19.26	5,833,810	-0.25(-1.30%)
Aug 05, 2016	19.12	19.57	19.12	19.51	8,777,618	+0.45(+2.38%)
Aug 04, 2016	19.09	19.17	18.79	19.06	6,150,490	+0.03(+0.14%)
Aug 03, 2016	18.94	19.19	18.93	19.03	4,985,495	+0.05(+0.29%)
Aug 02, 2016	19.33	19.43	18.91	18.98	5,786,959	-0.44(-2.29%)

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.