PHM: Historical Prices for PULTE HOMES, INC.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	9.42	9.61	9.30	9.46	9,130,500	9.46
19-Nov-09	9.98	9.98	9.65	9.82	6,346,600	9.82
18-Nov-09	9.89	10.13	9.67	10.04	11,124,400	10.04
17-Nov-09	9.76	9.80	9.49	9.60	8,287,800	9.60
16-Nov-09	9.91	10.00	9.73	9.82	5,837,700	9.82
13-Nov-09	9.78	10.00	9.61	9.69	7,612,100	9.69
12-Nov-09	10.30	10.30	9.74	9.78	9,587,500	9.78
11-Nov-09	9.75	10.32	9.72	10.23	14,480,600	10.23
10-Nov-09	9.85	9.95	9.39	9.46	8,676,500	9.46
9-Nov-09	9.83	9.87	9.50	9.80	9,485,600	9.80
6-Nov-09	9.47	9.89	9.40	9.65	10,428,800	9.65
5-Nov-09	9.79	9.98	9.05	9.66	16,038,700	9.66
4-Nov-09	9.12	9.93	9.00	9.55	14,169,500	9.55
3-Nov-09	8.95	9.40	8.87	9.23	8,628,200	9.23
2-Nov-09	9.13	9.27	8.66	9.01	9,755,600	9.01
30-Oct-09	9.27	9.34	8.92	9.01	7,476,400	9.01
29-Oct-09	9.37	9.53	9.14	9.33	8,434,100	9.33
28-Oct-09	9.62	9.62	9.04	9.10	9,233,200	9.10
27-Oct-09	9.78	9.87	9.51	9.58	7,266,100	9.58
26-Oct-09	10.11	10.26	9.58	9.70	8,251,200	9.70
23-Oct-09	10.59	10.65	9.98	10.08	9,266,200	10.08
22-Oct-09	9.83	10.58	9.61	10.44	10,373,600	10.44
21-Oct-09	10.12	10.31	9.78	9.80	7,255,200	9.80
20-Oct-09	10.52	10.53	10.01	10.08	9,296,400	10.08
19-Oct-09	10.80	10.87	10.52	10.61	4,348,600	10.61
16-Oct-09	10.74	10.85	10.60	10.70	6,431,300	10.70
15-Oct-09	10.89	10.99	10.79	10.84	4,240,600	10.84
14-Oct-09	10.90	11.00	10.74	10.95	7,355,300	10.95
13-Oct-09	10.32	10.88	10.28	10.59	6,944,900	10.59
12-Oct-09	10.59	10.64	10.30	10.35	3,727,200	10.35
9-Oct-09	10.50	10.72	10.27	10.54	4,659,800	10.54
8-Oct-09	10.19	10.75	10.19	10.49	8,768,000	10.49
7-Oct-09	10.55	10.55	9.94	10.06	9,094,900	10.06
6-Oct-09	10.58	10.84	10.37	10.46	6,050,300	10.46
5-Oct-09	10.41	10.67	10.26	10.40	4,640,700	10.40
2-Oct-09	10.49	10.60	10.24	10.39	5,953,400	10.39
1-Oct-09	10.94	10.98	10.51	10.62	9,071,700	10.62
30-Sep-09	11.41	11.45	10.79	10.99	9,921,600	10.99
29-Sep-09	11.49	11.57	11.27	11.37	4,800,500	11.37
28-Sep-09	11.23	11.40	11.11	11.26	3,085,100	11.26
25-Sep-09	11.33	11.62	11.12	11.18	5,871,400	11.18
24-Sep-09	11.97	12.29	11.38	11.52	10,636,900	11.52
23-Sep-09	12.33	12.43	11.87	11.89	15,333,300	11.89
22-Sep-09	12.70	12.78	12.30	12.41	5,456,900	12.41
21-Sep-09	12.59	12.75	12.27	12.55	5,584,400	12.55
18-Sep-09	12.92	13.19	12.69	12.71	8,745,300	12.71
17-Sep-09	13.17	13.48	12.51	12.73	7,796,500	12.73
16-Sep-09	12.62	13.15	12.54	13.10	7,500,300	13.10
15-Sep-09	12.14	12.57	12.10	12.46	6,116,500	12.46
14-Sep-09	12.14	12.23	11.98	12.11	5,636,000	12.11
11-Sep-09	12.63	12.63	12.10	12.30	5,119,500	12.30
10-Sep-09	12.39	12.63	12.19	12.57	3,075,800	12.57
9-Sep-09	12.29	12.45	12.09	12.38	5,727,000	12.38
8-Sep-09	12.47	12.50	12.12	12.36	4,381,700	12.36
4-Sep-09	12.20	12.35	12.00	12.34	3,999,700	12.34
3-Sep-09	11.91	12.25	11.82	12.21	5,639,200	12.21
2-Sep-09	12.20	12.34	11.76	11.92	7,702,800	11.92
1-Sep-09	12.71	13.12	12.23	12.30	8,198,700	12.30
31-Aug-09	12.98	12.99	12.65	12.78	6,754,200	12.78
28-Aug-09	13.21	13.42	12.88	13.16	6,595,300	13.16
27-Aug-09	13.15	13.33	12.47	13.13	9,412,900	13.13
26-Aug-09	13.22	13.59	12.92	13.32	7,638,700	13.32
25-Aug-09	12.86	13.40	12.82	13.06	9,469,800	13.06
24-Aug-09	12.77	13.08	12.52	12.62	7,533,000	12.62
21-Aug-09	12.50	12.98	12.46	12.67	8,934,700	12.67
20-Aug-09	12.18	12.43	12.15	12.39	9,317,800	12.39
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions