PULTEGROUP $22.43

down -0.62


22/5/2013 04:22 PM  |  NYSE : PHM  |  Industries : Construction / Residential Building Construction
Type:

PHM historical data

Date Open High Low Close Volume
5/22/2013 22.90 23.62 22.19 22.43 138188
5/21/2013 23.67 23.89 22.63 23.05 107091
5/20/2013 23.82 24.17 23.49 23.61 60487
5/17/2013 23.48 24.06 23.48 23.95 70064
5/16/2013 23.86 24.15 23.03 23.35 120151
5/15/2013 24.20 24.47 23.79 23.98 85027
5/14/2013 23.54 24.26 23.44 24.25 77509
5/13/2013 23.15 23.55 23.06 23.39 57300
5/10/2013 22.85 23.24 22.64 23.22 62920
5/9/2013 22.84 23.59 22.76 22.85 118341
5/8/2013 22.86 22.90 22.41 22.86 78003
5/7/2013 22.67 22.91 22.39 22.87 83320
5/6/2013 22.28 22.75 22.10 22.64 74514
5/3/2013 22.35 22.78 21.89 22.32 135336
5/2/2013 21.08 21.95 21.04 21.93 108797
5/1/2013 20.89 21.00 20.44 20.90 94901
4/30/2013 20.99 21.23 20.60 20.99 90125
4/29/2013 21.56 21.74 21.02 21.21 102363
4/26/2013 21.20 21.52 20.74 21.35 144383
4/25/2013 19.75 21.12 19.63 20.79 166596
4/24/2013 19.43 19.88 19.09 19.69 124461
4/23/2013 18.82 19.67 18.82 19.40 136854
4/22/2013 18.03 18.37 17.60 18.31 65612
4/19/2013 17.66 18.15 17.56 17.99 99833
4/18/2013 18.27 18.32 17.46 17.54 98336
4/17/2013 18.33 18.35 17.79 18.26 94673
4/16/2013 18.41 18.65 17.97 18.60 131405
4/15/2013 19.02 19.03 17.85 17.85 113528
4/12/2013 19.17 19.69 19.13 19.22 56540
4/11/2013 19.24 19.69 19.16 19.32 69693
4/10/2013 19.56 19.58 19.01 19.25 86842
4/9/2013 19.61 19.86 19.26 19.45 61151
4/8/2013 19.10 19.80 18.90 19.73 93183
4/5/2013 18.51 19.17 18.38 19.13 102531
4/4/2013 19.12 19.28 18.86 18.98 90009
4/3/2013 19.83 19.99 18.58 19.01 162030
4/2/2013 20.19 20.47 19.76 19.86 80963
4/1/2013 20.19 20.42 19.78 20.12 73547
3/28/2013 20.35 20.54 20.09 20.24 57108
3/27/2013 20.03 20.37 19.83 20.32 56759
3/26/2013 20.53 20.54 20.07 20.17 63481
3/25/2013 20.75 21.09 20.21 20.35 100642
3/22/2013 21.09 21.13 20.53 20.65 68386
3/21/2013 21.30 21.39 20.86 20.97 146314
3/20/2013 21.08 21.60 20.99 21.38 91012
3/19/2013 21.14 21.30 20.64 20.82 95894
3/18/2013 20.44 20.98 20.33 20.75 80207
3/15/2013 20.50 20.86 20.41 20.75 107717
3/14/2013 20.05 20.72 19.95 20.56 123626
3/13/2013 19.74 20.15 19.57 19.87 113546
3/12/2013 20.13 20.15 19.59 19.75 69346
3/11/2013 20.25 20.44 20.05 20.15 57320
3/8/2013 20.40 20.46 19.82 20.26 71760
3/7/2013 20.17 20.26 19.90 20.19 52860
3/6/2013 20.36 20.50 19.90 20.08 76748
3/5/2013 19.84 20.36 19.82 20.22 87000
3/4/2013 19.15 19.79 19.12 19.72 83346
3/1/2013 19.01 19.36 18.60 19.25 75049
2/28/2013 19.36 19.69 19.08 19.18 83428
2/27/2013 19.01 19.60 18.85 19.30 112642
2/26/2013 18.23 19.09 18.02 19.05 141704
2/25/2013 19.02 19.10 18.01 18.02 110775
2/22/2013 18.93 19.00 18.63 18.90 61584
2/21/2013 18.52 19.09 17.98 18.75 133512
2/20/2013 19.69 19.72 18.45 18.60 129431
2/19/2013 20.32 20.60 19.53 19.95 94459
2/15/2013 20.22 20.62 20.22 20.31 66497
2/14/2013 20.18 20.40 20.12 20.27 64643
2/13/2013 20.22 20.55 20.03 20.23 66642
2/12/2013 19.32 20.65 19.32 20.32 167110
2/11/2013 19.40 19.71 19.17 19.30 78282
2/8/2013 19.42 19.54 19.12 19.47 73360
2/7/2013 19.72 19.81 19.03 19.40 105302
2/6/2013 19.67 19.95 19.50 19.69 104862
2/5/2013 19.80 20.03 19.01 19.74 148560
2/4/2013 20.14 20.46 19.67 19.68 123847
2/1/2013 20.84 21.24 20.30 20.35 110476
1/31/2013 20.23 20.77 19.11 20.74 176886
1/30/2013 21.22 21.43 20.82 21.05 102372
1/29/2013 21.17 21.49 20.82 21.11 112433
1/28/2013 21.72 21.97 20.76 20.96 101269
1/25/2013 21.11 21.67 20.87 21.67 96647
1/24/2013 20.99 21.48 20.71 20.98 112802
1/23/2013 20.55 21.15 20.47 20.84 112611
1/22/2013 20.56 20.65 20.22 20.55 72274
1/18/2013 20.43 20.54 20.15 20.49 79751
1/17/2013 19.60 20.54 19.58 20.37 144625
1/16/2013 19.39 19.57 19.18 19.34 55274
1/15/2013 18.94 19.47 18.93 19.47 79835
1/14/2013 19.48 19.59 19.01 19.10 86736
1/11/2013 19.54 19.70 19.20 19.34 75166
1/10/2013 19.63 19.65 18.97 19.41 68785
1/9/2013 19.62 19.80 19.32 19.49 93983
1/8/2013 19.39 19.51 19.09 19.50 79949
1/7/2013 18.99 19.47 18.91 19.31 83186
1/4/2013 18.60 19.14 18.44 19.06 86705
1/3/2013 18.64 18.90 18.32 18.57 78030
1/2/2013 18.88 19.01 18.40 18.60 99982
12/31/2012 17.54 18.23 17.38 18.16 96652
12/28/2012 17.64 17.85 17.50 17.60 57337
Marketplace
Trading Center