Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	9.873	9.925	9.717	9.743	6,171,612	-0.16(-1.57%)
Mar 30, 2010	10.05	10.20	9.864	9.899	5,105,428	-0.16(-1.63%)
Mar 29, 2010	10.18	10.21	9.959	10.06	4,765,307	-0.09(-0.85%)
Mar 26, 2010	10.09	10.31	10.05	10.15	7,236,448	+0.10(+0.95%)
Mar 25, 2010	10.20	10.31	10.04	10.05	7,686,754	-0.03(-0.34%)
Mar 24, 2010	10.01	10.23	9.959	10.09	10,829,922	+0.16(+1.57%)
Mar 23, 2010	9.977	9.985	9.699	9.933	9,293,892	+0.05(+0.53%)
Mar 22, 2010	9.656	9.977	9.578	9.881	7,869,654	+0.18(+1.88%)
Mar 19, 2010	9.803	10.09	9.691	9.699	10,289,417	-0.26(-2.61%)
Mar 18, 2010	9.942	10.05	9.864	9.959	5,101,241	+0.03(+0.26%)
Mar 17, 2010	9.907	10.02	9.864	9.933	6,132,657	+0.07(+0.70%)
Mar 16, 2010	9.621	9.959	9.569	9.864	6,603,192	+0.25(+2.61%)
Mar 15, 2010	9.526	9.639	9.500	9.613	4,153,920	-0.11(-1.16%)
Mar 12, 2010	9.951	9.951	9.656	9.725	5,667,932	-0.16(-1.58%)
Mar 11, 2010	9.812	9.890	9.604	9.881	5,652,062	+0.04(+0.44%)
Mar 10, 2010	9.959	10.05	9.760	9.838	6,838,360	-0.11(-1.13%)
Mar 09, 2010	9.821	10.07	9.803	9.951	5,605,304	+0.06(+0.61%)
Mar 08, 2010	9.725	9.951	9.656	9.890	7,551,321	+0.16(+1.69%)
Mar 05, 2010	9.518	9.760	9.422	9.725	6,248,269	+0.31(+3.31%)
Mar 04, 2010	9.466	9.578	9.344	9.414	3,994,299	-0.05(-0.55%)
Mar 03, 2010	9.327	9.544	9.325	9.466	4,633,674	+0.14(+1.49%)
Mar 02, 2010	9.396	9.595	9.318	9.327	4,767,938	-0.13(-1.37%)

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

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

PulteGroup (NY: PHM )

Historical Prices

Sections

Services

Contact Information