PulteGroup (NY: PHM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.93	19.10	18.78	19.00	2,189,293	+0.11(+0.60%)
Nov 26, 2014	18.90	18.89	18.89	18.89	3,754,432	+0.04(+0.19%)
Nov 25, 2014	18.99	19.19	18.81	18.86	4,465,378	-0.11(-0.56%)
Nov 24, 2014	19.02	19.26	18.94	18.96	6,792,853	-0.08(-0.42%)
Nov 21, 2014	18.89	19.20	18.87	19.04	8,234,656	+0.27(+1.45%)
Nov 20, 2014	18.37	18.86	18.29	18.77	6,627,366	+0.36(+1.96%)
Nov 19, 2014	18.61	18.88	18.32	18.41	9,084,723	-0.31(-1.64%)
Nov 18, 2014	18.45	18.74	18.39	18.71	7,141,483	+0.29(+1.57%)
Nov 17, 2014	18.20	18.51	18.17	18.42	5,687,619	+0.04(+0.24%)
Nov 14, 2014	18.28	18.43	18.20	18.38	3,279,547	+0.10(+0.53%)
Nov 13, 2014	18.21	18.44	18.21	18.28	3,777,568	+0.11(+0.58%)
Nov 12, 2014	18.32	18.51	18.08	18.18	6,955,655	-0.25(-1.34%)
Nov 11, 2014	17.84	18.44	17.81	18.42	8,281,970	+0.58(+3.25%)
Nov 10, 2014	17.86	18.16	17.79	17.84	9,296,339	+0.31(+1.75%)
Nov 07, 2014	17.15	17.55	17.12	17.54	5,850,904	+0.32(+1.84%)
Nov 06, 2014	16.89	17.23	16.83	17.22	4,303,186	+0.35(+2.08%)
Nov 05, 2014	16.89	17.03	16.75	16.87	3,749,220	+0.09(+0.52%)
Nov 04, 2014	16.96	17.06	16.72	16.78	4,756,214	-0.26(-1.55%)
Nov 03, 2014	16.90	17.11	16.70	17.05	4,838,041	+0.18(+1.09%)
Oct 31, 2014	16.96	17.06	16.60	16.86	6,966,967	+0.08(+0.47%)
Oct 30, 2014	16.83	16.93	16.62	16.78	4,575,395	-0.09(-0.52%)
Oct 29, 2014	16.95	17.13	16.57	16.87	9,706,927	-0.13(-0.78%)
Oct 28, 2014	17.05	17.17	16.87	17.00	9,006,114	-0.02(-0.10%)
Oct 27, 2014	17.06	17.17	17.17	17.02	6,599,201	-0.15(-0.87%)
Oct 24, 2014	17.15	17.23	16.82	17.17	6,572,916	+0.03(+0.15%)
Oct 23, 2014	17.00	17.41	16.47	17.14	15,871,454	+0.29(+1.72%)
Oct 22, 2014	16.81	17.04	16.71	16.85	8,811,598	+0.04(+0.21%)
Oct 21, 2014	16.56	16.97	16.41	16.82	9,821,839	+0.29(+1.75%)
Oct 20, 2014	16.03	16.57	16.03	16.53	8,599,872	+0.51(+3.18%)
Oct 17, 2014	15.45	16.20	15.38	16.02	10,149,850	+0.74(+4.83%)
Oct 16, 2014	15.09	15.68	15.09	15.28	9,524,491	-0.18(-1.14%)
Oct 15, 2014	14.75	15.55	14.69	15.45	10,777,459	+0.53(+3.53%)
Oct 14, 2014	14.75	15.22	14.75	14.93	6,275,427	+0.29(+1.98%)
Oct 13, 2014	14.95	15.20	14.55	14.64	13,940,157	-0.33(-2.23%)
Oct 10, 2014	15.69	15.76	14.95	14.97	17,819,986	-0.76(-4.80%)
Oct 09, 2014	16.08	16.23	15.70	15.73	6,694,349	-0.36(-2.24%)
Oct 08, 2014	15.91	16.17	15.76	16.09	5,808,203	+0.17(+1.05%)
Oct 07, 2014	15.89	16.19	15.85	15.92	5,891,129	-0.06(-0.38%)
Oct 06, 2014	15.89	16.10	15.88	15.98	6,223,648	+0.20(+1.28%)
Oct 03, 2014	15.70	15.90	15.59	15.78	5,622,957	+0.16(+1.01%)
Oct 02, 2014	15.53	15.69	15.35	15.62	5,844,439	+0.17(+1.08%)
Oct 01, 2014	15.52	15.60	15.37	15.45	5,173,135	-0.06(-0.40%)
Sep 30, 2014	15.59	15.61	15.39	15.52	7,331,295	-0.07(-0.45%)
Sep 29, 2014	15.60	15.71	15.53	15.59	5,817,757	-0.13(-0.84%)
Sep 26, 2014	15.93	15.96	15.68	15.72	5,806,401	-0.12(-0.78%)
Sep 25, 2014	16.01	16.10	15.77	15.84	7,087,108	-0.26(-1.64%)
Sep 24, 2014	15.87	16.22	15.77	16.11	8,011,122	-0.07(-0.43%)
Sep 23, 2014	16.00	16.31	15.93	16.18	5,666,766	+0.07(+0.44%)
Sep 22, 2014	16.47	16.51	16.01	16.11	7,354,938	-0.43(-2.60%)
Sep 19, 2014	16.83	16.89	16.40	16.54	8,000,213	-0.23(-1.36%)
Sep 18, 2014	17.01	17.08	16.75	16.76	4,009,491	-0.24(-1.40%)
Sep 17, 2014	16.81	17.26	16.76	17.00	8,315,437	+0.41(+2.48%)
Sep 16, 2014	16.52	16.74	16.50	16.59	3,696,394	-0.01(-0.05%)
Sep 15, 2014	16.43	16.72	16.41	16.60	6,242,774	+0.14(+0.85%)
Sep 12, 2014	16.69	16.72	16.26	16.46	5,815,930	-0.25(-1.52%)
Sep 11, 2014	16.59	16.81	16.59	16.71	4,907,364	+0.01(+0.05%)
Sep 10, 2014	16.43	16.73	16.38	16.70	6,455,901	+0.32(+1.92%)
Sep 09, 2014	16.35	16.49	16.25	16.39	5,126,113	+0.09(+0.54%)
Sep 08, 2014	16.20	16.43	16.19	16.30	3,299,709	+0.06(+0.38%)
Sep 05, 2014	16.24	16.35	16.18	16.24	3,113,680	-0.01(-0.05%)
Sep 04, 2014	16.03	16.30	16.02	16.25	5,619,216	+0.32(+1.98%)
Sep 03, 2014	16.55	16.65	15.92	15.93	9,269,608	-0.63(-3.81%)

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.