PulteGroup (NY: PHM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2014	16.83	16.83	16.55	16.56	5,917,455	-0.28(-1.67%)
Aug 29, 2014	16.70	16.84	16.84	16.84	3,171,790	+0.11(+0.68%)
Aug 28, 2014	16.69	16.83	16.58	16.73	2,767,156	-0.06(-0.37%)
Aug 27, 2014	16.76	16.82	16.72	16.79	2,542,193	+0.06(+0.37%)
Aug 26, 2014	16.76	16.83	16.60	16.73	3,283,828	+0.02(+0.10%)
Aug 25, 2014	16.86	16.95	16.66	16.71	5,427,809	-0.02(-0.10%)
Aug 22, 2014	16.72	16.81	16.62	16.73	3,642,730	-0.03(-0.16%)
Aug 21, 2014	16.81	16.87	16.67	16.76	3,384,816	+0.00(+0.00%)
Aug 20, 2014	16.63	16.79	16.60	16.76	3,685,303	+0.05(+0.31%)
Aug 19, 2014	16.72	16.93	16.55	16.70	8,842,680	+0.25(+1.49%)
Aug 18, 2014	16.11	16.47	16.09	16.46	7,608,730	+0.45(+2.79%)
Aug 15, 2014	16.18	16.20	15.86	16.01	3,455,219	-0.07(-0.44%)
Aug 14, 2014	15.81	16.09	15.75	16.08	4,126,720	+0.32(+2.00%)
Aug 13, 2014	15.74	15.84	15.63	15.77	2,720,955	+0.11(+0.73%)
Aug 12, 2014	15.75	15.78	15.61	15.65	4,199,972	-0.14(-0.89%)
Aug 11, 2014	15.86	15.99	15.77	15.79	3,563,147	-0.04(-0.28%)
Aug 08, 2014	15.38	15.82	15.38	15.84	6,079,547	+0.46(+3.02%)
Aug 07, 2014	15.46	15.58	15.31	15.37	3,700,238	-0.05(-0.34%)
Aug 06, 2014	15.36	15.59	15.34	15.42	3,795,981	-0.01(-0.06%)
Aug 05, 2014	15.47	15.69	15.34	15.43	5,285,250	-0.14(-0.90%)
Aug 04, 2014	15.55	15.72	15.40	15.57	8,305,745	+0.11(+0.74%)
Aug 01, 2014	15.45	15.71	15.38	15.46	6,484,584	-0.01(-0.06%)
Jul 31, 2014	15.76	15.76	15.34	15.47	8,379,471	-0.43(-2.70%)
Jul 30, 2014	16.13	16.20	15.77	15.90	6,023,690	-0.22(-1.36%)
Jul 29, 2014	16.27	16.32	16.03	16.12	5,593,291	-0.14(-0.86%)
Jul 28, 2014	16.38	16.46	16.10	16.26	8,375,768	-0.16(-0.96%)
Jul 25, 2014	16.76	16.77	16.34	16.41	12,533,044	-0.45(-2.65%)
Jul 24, 2014	17.35	17.38	16.77	16.86	20,501,694	-0.53(-3.02%)
Jul 23, 2014	17.07	17.45	16.95	17.39	8,486,231	+0.34(+2.01%)
Jul 22, 2014	16.98	17.27	16.97	17.05	11,541,695	+0.19(+1.14%)
Jul 21, 2014	17.00	17.09	16.85	16.85	7,492,287	-0.23(-1.33%)
Jul 18, 2014	17.13	17.19	17.02	17.08	2,795,720	+0.00(+0.00%)
Jul 17, 2014	17.32	17.34	17.02	17.08	7,207,975	-0.41(-2.35%)
Jul 16, 2014	17.35	17.59	17.14	17.49	5,699,615	+0.25(+1.42%)
Jul 15, 2014	17.19	17.29	17.13	17.25	5,331,027	+0.04(+0.25%)
Jul 14, 2014	17.40	17.46	17.19	17.20	4,731,535	-0.10(-0.56%)
Jul 11, 2014	17.35	17.44	17.19	17.30	3,979,564	-0.10(-0.55%)
Jul 10, 2014	17.33	17.61	17.21	17.40	3,828,213	-0.16(-0.90%)
Jul 09, 2014	17.54	17.76	17.52	17.55	3,975,377	+0.04(+0.20%)
Jul 08, 2014	17.50	17.66	17.39	17.52	4,711,527	-0.01(-0.05%)
Jul 07, 2014	17.71	17.80	17.45	17.53	4,367,000	-0.29(-1.62%)
Jul 03, 2014	17.84	17.82	17.82	17.82	3,349,573	+0.02(+0.10%)
Jul 02, 2014	18.00	18.09	17.74	17.80	3,996,269	-0.17(-0.93%)

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.