Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	4.435	4.435	4.055	4.150	14,723,786	-0.13(-3.03%)
Aug 30, 2011	4.141	4.461	4.106	4.279	35,056,380	+0.29(+7.14%)
Aug 29, 2011	3.942	4.059	3.882	3.994	14,231,463	+0.12(+3.12%)
Aug 26, 2011	3.527	4.089	3.493	3.873	27,740,668	+0.21(+5.66%)
Aug 25, 2011	3.354	3.709	3.276	3.665	36,182,108	+0.41(+12.77%)
Aug 24, 2011	3.104	3.302	3.069	3.251	18,276,724	+0.13(+4.15%)
Aug 23, 2011	3.251	3.276	2.939	3.121	27,825,274	-0.13(-3.99%)
Aug 22, 2011	3.475	3.501	3.225	3.251	13,203,465	-0.13(-3.84%)
Aug 19, 2011	3.519	3.596	3.354	3.380	13,155,389	-0.22(-6.01%)
Aug 18, 2011	3.899	3.899	3.544	3.596	17,294,644	-0.47(-11.49%)
Aug 17, 2011	4.193	4.253	4.029	4.063	8,731,982	-0.11(-2.69%)
Aug 16, 2011	4.184	4.245	4.106	4.176	12,255,949	-0.01(-0.21%)
Aug 15, 2011	3.968	4.184	3.938	4.184	14,223,513	+0.28(+7.08%)
Aug 12, 2011	3.977	4.029	3.778	3.908	13,111,793	+0.07(+1.80%)
Aug 11, 2011	3.709	3.908	3.536	3.838	19,800,778	+0.17(+4.72%)
Aug 10, 2011	3.951	3.959	3.648	3.665	17,388,060	-0.37(-9.21%)
Aug 09, 2011	4.297	4.176	3.683	4.037	18,726,418	+0.06(+1.52%)
Aug 08, 2011	4.297	4.392	3.752	3.977	24,484,950	-0.59(-12.88%)
Aug 05, 2011	4.884	5.135	4.487	4.565	27,713,776	-0.22(-4.69%)
Aug 04, 2011	5.161	5.187	4.763	4.789	20,464,544	-0.43(-8.28%)
Aug 03, 2011	5.394	5.455	5.187	5.222	16,771,591	-0.18(-3.36%)
Aug 02, 2011	5.714	5.783	5.394	5.403	12,793,772	-0.38(-6.58%)

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.

PulteGroup (NY: PHM )

Historical Prices

Sections

Services

Log In Using Your Account

PulteGroup (NY: PHM )

Historical Prices

Sections

Services