Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	6.417	6.469	6.339	6.409	10,036,694	-0.03(-0.54%)
Mar 30, 2011	6.443	6.443	6.443	6.443	10,511,187	-0.18(-2.75%)
Mar 29, 2011	6.634	6.668	6.556	6.625	12,935,175	-0.01(-0.13%)
Mar 28, 2011	6.582	6.716	6.521	6.634	14,264,359	+0.08(+1.19%)
Mar 25, 2011	6.452	6.608	6.430	6.556	8,181,083	+0.13(+2.02%)
Mar 24, 2011	6.452	6.486	6.270	6.426	6,416,577	+0.02(+0.27%)
Mar 23, 2011	6.417	6.478	6.261	6.409	15,163,836	+0.23(+3.64%)
Mar 22, 2011	6.218	6.270	6.131	6.183	4,755,207	-0.05(-0.83%)
Mar 21, 2011	6.183	6.235	6.175	6.235	7,352,224	+0.07(+1.12%)
Mar 18, 2011	6.114	6.175	6.029	6.166	7,675,854	+0.16(+2.74%)
Mar 17, 2011	6.053	6.097	5.976	6.002	5,768,937	+0.03(+0.58%)
Mar 16, 2011	5.958	6.062	5.906	5.967	11,761,283	-0.10(-1.71%)
Mar 15, 2011	5.993	6.105	5.980	6.071	9,030,386	+0.08(+1.30%)
Mar 14, 2011	5.958	6.036	5.915	5.993	6,875,661	-0.08(-1.28%)
Mar 11, 2011	6.088	6.153	6.053	6.071	14,046,135	-0.07(-1.13%)
Mar 10, 2011	6.079	6.218	6.027	6.140	13,577,149	-0.04(-0.70%)
Mar 09, 2011	6.079	6.201	6.027	6.183	13,077,663	+0.04(+0.71%)
Mar 08, 2011	5.759	6.183	5.742	6.140	22,597,734	+0.48(+8.41%)
Mar 07, 2011	5.768	5.828	5.655	5.664	9,080,019	-0.09(-1.51%)
Mar 04, 2011	5.854	5.863	5.638	5.750	11,287,046	-0.10(-1.63%)
Mar 03, 2011	5.976	5.984	5.750	5.846	10,672,199	-0.03(-0.59%)
Mar 02, 2011	5.768	5.924	5.768	5.880	10,657,487	+0.12(+2.11%)

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