PULTEGROUP 7 3/8 % NOTES 2006- $25.42

down -0.18


24/5/2013 04:24 PM  |  NYSE : PHA  |  Industries : Construction / Residential Building Construction
Type:

PHA historical data

Date Open High Low Close Volume
5/24/2013 25.50 25.66 25.42 25.42 27
5/23/2013 25.38 25.65 25.32 25.60 45
5/22/2013 25.61 25.77 25.50 25.50 46
5/21/2013 25.64 25.64 25.64 25.64 3
5/20/2013 25.75 25.75 25.70 25.73 39
5/17/2013 25.63 25.83 25.60 25.63 96
5/16/2013 25.58 25.90 25.58 25.73 48
5/15/2013 25.67 25.88 25.53 25.68 52
5/14/2013 25.78 25.81 25.78 25.79 8
5/13/2013 25.80 25.80 25.51 25.78 12
5/10/2013 25.85 26.10 25.85 26.10 76
5/9/2013 25.85 25.94 25.84 25.94 32
5/8/2013 25.77 25.85 25.76 25.82 109
5/7/2013 25.88 25.89 25.76 25.85 49
5/6/2013 25.86 25.89 25.77 25.77 91
5/3/2013 25.67 25.80 25.67 25.80 58
5/2/2013 25.73 25.73 25.68 25.73 64
5/1/2013 25.74 25.74 25.70 25.72 42
4/30/2013 25.60 25.79 25.60 25.71 89
4/29/2013 25.58 25.69 25.58 25.60 76
4/26/2013 25.56 25.68 25.56 25.58 53
4/25/2013 25.66 25.87 25.56 25.56 75
4/24/2013 25.53 25.60 25.53 25.56 41
4/23/2013 25.57 25.74 25.53 25.54 52
4/22/2013 25.60 25.61 25.42 25.42 47
4/19/2013 25.55 25.65 25.55 25.62 31
4/18/2013 25.50 25.55 25.40 25.55 38
4/17/2013 25.58 25.64 25.45 25.51 89
4/16/2013 25.74 25.74 25.46 25.63 71
4/15/2013 25.59 25.59 25.50 25.59 43
4/12/2013 25.55 25.60 25.55 25.57 59
4/11/2013 25.57 25.58 25.50 25.55 36
4/10/2013 25.57 25.69 25.57 25.57 21
4/9/2013 25.60 25.63 25.56 25.58 49
4/8/2013 25.50 25.68 25.50 25.56 84
4/5/2013 25.38 25.46 25.32 25.36 70
4/4/2013 25.53 25.64 25.33 25.39 81
4/3/2013 25.50 25.50 25.50 25.50 5
4/2/2013 25.60 25.76 25.47 25.47 47
4/1/2013 25.51 25.65 25.51 25.51 25
3/28/2013 25.42 25.72 25.42 25.63 27
3/27/2013 25.70 25.70 25.41 25.42 66
3/26/2013 25.69 25.90 25.54 25.82 39
3/25/2013 25.99 25.99 25.77 25.80 45
3/22/2013 25.83 25.93 25.83 25.93 24
3/21/2013 25.69 25.83 25.59 25.82 44
3/20/2013 25.69 25.70 25.57 25.68 72
3/19/2013 25.59 25.65 25.59 25.59 44
3/18/2013 25.72 25.75 25.58 25.59 76
3/15/2013 25.60 25.62 25.55 25.57 103
3/14/2013 25.55 25.61 25.44 25.55 111
3/13/2013 25.40 25.51 25.40 25.49 48
3/12/2013 25.53 25.53 25.45 25.48 74
3/11/2013 25.41 25.49 25.41 25.46 20
3/8/2013 25.46 25.50 25.31 25.40 29
3/7/2013 25.52 25.52 25.33 25.49 33
3/6/2013 25.43 25.45 25.32 25.39 42
3/5/2013 25.40 25.54 25.34 25.43 55
3/4/2013 25.37 25.55 25.37 25.40 23
3/1/2013 25.42 25.44 25.19 25.36 36
2/28/2013 25.37 25.40 25.25 25.27 109
2/27/2013 25.59 25.59 25.39 25.51 60
2/26/2013 25.53 25.53 25.31 25.45 51
2/25/2013 25.57 25.59 25.32 25.44 87
2/22/2013 25.59 25.59 25.46 25.55 72
2/21/2013 25.45 25.55 25.45 25.54 55
2/20/2013 25.43 25.43 25.35 25.35 31
2/19/2013 25.40 25.55 25.26 25.53 83
2/15/2013 25.40 25.40 25.31 25.36 37
2/14/2013 25.36 25.40 25.33 25.40 10
2/13/2013 25.20 25.50 25.20 25.50 150
2/12/2013 25.57 25.58 25.57 25.58 70
2/11/2013 25.53 25.58 25.50 25.53 82
2/8/2013 25.46 25.56 25.46 25.53 37
2/7/2013 25.48 25.60 25.43 25.54 56
2/6/2013 25.41 25.62 25.41 25.60 53
2/5/2013 25.42 25.65 25.42 25.53 59
2/4/2013 25.61 25.61 25.51 25.54 20
2/1/2013 25.50 25.62 25.46 25.58 57
1/31/2013 25.54 25.60 25.45 25.50 45
1/30/2013 25.56 25.60 25.42 25.55 44
1/29/2013 25.48 25.50 25.40 25.48 43
1/28/2013 25.44 25.48 25.44 25.47 35
1/25/2013 25.34 25.45 25.34 25.44 85
1/24/2013 25.45 25.45 25.31 25.45 72
1/23/2013 25.48 25.48 25.42 25.45 50
1/22/2013 25.56 25.56 25.43 25.45 47
1/18/2013 25.47 25.50 25.35 25.44 99
1/17/2013 25.36 25.40 25.35 25.37 74
1/16/2013 25.35 25.40 25.29 25.37 19
1/15/2013 25.31 25.43 25.31 25.35 61
1/14/2013 25.40 25.40 25.31 25.36 85
1/11/2013 25.48 25.50 25.36 25.40 79
1/10/2013 25.35 25.35 25.32 25.35 99
1/9/2013 25.35 25.35 25.31 25.34 59
1/8/2013 25.42 25.42 25.25 25.35 37
1/7/2013 25.22 25.39 25.18 25.31 45
1/4/2013 25.38 25.45 25.26 25.35 44
1/3/2013 25.35 25.35 25.25 25.28 38
1/2/2013 25.05 25.35 25.05 25.25 87
Marketplace
Trading Center