PHM: Historical Prices for PULTE HOMES, INC. - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	11.07	11.25	10.63	11.08	17,538,700	11.08
8-Feb-10	10.92	11.46	10.70	11.13	10,090,800	11.13
5-Feb-10	10.90	10.96	10.52	10.88	11,014,700	10.88
4-Feb-10	11.22	11.25	10.89	10.92	7,702,100	10.92
3-Feb-10	11.71	11.79	11.23	11.37	8,513,500	11.37
2-Feb-10	10.82	11.41	10.81	11.35	11,006,400	11.35
1-Feb-10	10.52	10.57	10.34	10.56	6,873,200	10.56
29-Jan-10	10.61	10.83	10.50	10.52	10,002,400	10.52
28-Jan-10	10.40	10.65	10.17	10.56	10,250,500	10.56
27-Jan-10	10.31	10.37	10.05	10.33	11,140,800	10.33
26-Jan-10	10.18	10.44	10.14	10.35	7,834,100	10.35
25-Jan-10	10.33	10.40	10.03	10.23	9,852,400	10.23
22-Jan-10	10.49	10.78	10.19	10.22	8,865,600	10.22
21-Jan-10	10.90	10.97	10.49	10.52	11,734,200	10.52
20-Jan-10	10.91	11.01	10.75	10.90	6,675,900	10.90
19-Jan-10	10.97	11.13	10.88	10.99	6,264,600	10.99
15-Jan-10	11.25	11.31	10.93	11.00	5,070,900	11.00
14-Jan-10	11.31	11.41	11.15	11.23	6,357,200	11.23
13-Jan-10	10.84	11.36	10.82	11.32	10,455,800	11.32
12-Jan-10	10.87	10.92	10.58	10.90	5,851,900	10.90
11-Jan-10	11.03	11.20	10.89	10.97	5,883,300	10.97
8-Jan-10	11.13	11.27	10.91	11.03	8,828,900	11.03
7-Jan-10	10.62	11.33	10.58	11.21	19,415,500	11.21
6-Jan-10	10.34	10.49	10.19	10.37	5,368,800	10.37
5-Jan-10	10.23	10.39	10.00	10.37	7,035,400	10.37
4-Jan-10	10.02	10.26	9.99	10.24	6,121,300	10.24
31-Dec-09	10.03	10.14	9.94	10.00	4,614,900	10.00
30-Dec-09	9.92	10.08	9.82	10.05	4,060,600	10.05
29-Dec-09	9.86	10.00	9.70	9.97	4,049,000	9.97
28-Dec-09	10.16	10.18	9.81	9.87	4,766,500	9.87
24-Dec-09	10.15	10.19	10.04	10.15	1,868,600	10.15
23-Dec-09	10.01	10.17	9.96	10.06	10,991,600	10.06
22-Dec-09	9.49	10.03	9.40	9.86	11,880,400	9.86
21-Dec-09	9.37	9.46	9.23	9.42	6,737,200	9.42
18-Dec-09	9.28	9.49	9.15	9.28	9,024,600	9.28
17-Dec-09	9.22	9.33	9.11	9.22	5,695,800	9.22
16-Dec-09	9.06	9.38	8.97	9.34	8,900,400	9.34
15-Dec-09	8.92	9.03	8.84	8.89	6,629,400	8.89
14-Dec-09	8.91	8.97	8.74	8.93	5,487,200	8.93
11-Dec-09	8.87	8.89	8.72	8.83	12,258,900	8.83
10-Dec-09	9.00	9.05	8.74	8.84	10,073,800	8.84
9-Dec-09	9.01	9.05	8.81	8.93	5,336,700	8.93
8-Dec-09	8.99	9.13	8.85	8.88	6,376,200	8.88
7-Dec-09	9.04	9.17	8.92	9.04	5,817,300	9.04
4-Dec-09	9.25	9.35	9.02	9.07	9,169,800	9.07
3-Dec-09	9.33	9.43	9.05	9.07	6,557,000	9.07
2-Dec-09	9.43	9.54	9.18	9.31	4,793,900	9.31
1-Dec-09	9.20	9.42	9.19	9.31	5,523,100	9.31
30-Nov-09	9.14	9.21	9.08	9.14	6,101,500	9.14
27-Nov-09	9.09	9.24	9.00	9.11	3,194,200	9.11
25-Nov-09	9.32	9.48	9.27	9.41	3,877,700	9.41
24-Nov-09	9.54	9.56	9.21	9.30	8,532,100	9.30
23-Nov-09	9.60	9.83	9.48	9.56	6,582,200	9.56
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
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Pulte Homes Inc. (PHM)