PulteGroup, Inc.: NYSE:PHM historical prices

You have no recent quotes

chg | %

May 24, 2012

May 21, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 21, 2013	23.67	23.89	22.63	23.05	10,709,093
May 20, 2013	23.82	24.17	23.49	23.61	6,049,131
May 17, 2013	23.48	24.06	23.48	23.95	7,009,616
May 16, 2013	23.86	24.15	23.03	23.35	12,017,252
May 15, 2013	24.20	24.47	23.79	23.98	8,504,346
May 14, 2013	23.54	24.26	23.44	24.25	7,750,937
May 13, 2013	23.15	23.55	23.06	23.39	5,730,796
May 10, 2013	22.85	23.24	22.64	23.22	6,293,573
May 9, 2013	22.84	23.59	22.76	22.85	11,834,264
May 8, 2013	22.86	22.90	22.41	22.86	7,800,263
May 7, 2013	22.67	22.91	22.39	22.87	8,331,902
May 6, 2013	22.28	22.75	22.10	22.64	7,452,337
May 3, 2013	22.35	22.78	21.89	22.32	13,537,237
May 2, 2013	21.08	21.95	21.04	21.93	10,882,162
May 1, 2013	20.89	21.00	20.44	20.90	9,497,365
Apr 30, 2013	20.99	21.23	20.60	20.99	9,025,552
Apr 29, 2013	21.56	21.74	21.02	21.21	10,237,185
Apr 26, 2013	21.20	21.52	20.74	21.35	14,440,675
Apr 25, 2013	19.75	21.12	19.63	20.79	16,659,957
Apr 24, 2013	19.43	19.88	19.09	19.69	12,448,677
Apr 23, 2013	18.82	19.67	18.82	19.40	13,688,443
Apr 22, 2013	18.03	18.37	17.60	18.31	6,561,936
Apr 19, 2013	17.66	18.15	17.56	17.99	9,983,262
Apr 18, 2013	18.27	18.32	17.46	17.54	9,840,746
Apr 17, 2013	18.33	18.35	17.79	18.26	9,467,253
Apr 16, 2013	18.41	18.65	17.97	18.60	13,140,468
Apr 15, 2013	19.02	19.03	17.85	17.85	11,355,960
Apr 12, 2013	19.17	19.69	19.13	19.22	5,654,474
Apr 11, 2013	19.24	19.69	19.16	19.32	6,971,295
Apr 10, 2013	19.56	19.58	19.01	19.25	8,684,828