The lowest closing price for PulteGroup (PHM) in 2011 was $3.01, on October 3, 2011. It was down 17.2% for the year. The latest price is $128.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $5.34 | $5.46 | $5.33 | $5.36 | 5,856,400 |
December 29 2011 | $5.09 | $5.38 | $5.06 | $5.36 | 6,054,600 |
December 28 2011 | $5.12 | $5.15 | $5.00 | $5.06 | 4,539,300 |
December 27 2011 | $5.17 | $5.20 | $5.08 | $5.14 | 3,406,900 |
December 23 2011 | $5.31 | $5.35 | $5.13 | $5.17 | 4,286,000 |
December 22 2011 | $5.36 | $5.43 | $5.25 | $5.27 | 7,920,000 |
December 21 2011 | $5.21 | $5.40 | $5.14 | $5.36 | 9,192,400 |
December 20 2011 | $4.91 | $5.26 | $4.91 | $5.24 | 10,904,600 |
December 19 2011 | $4.95 | $5.00 | $4.71 | $4.75 | 7,613,400 |
December 16 2011 | $4.93 | $5.06 | $4.87 | $4.89 | 10,490,000 |
December 15 2011 | $4.83 | $4.96 | $4.83 | $4.88 | 10,471,100 |
December 14 2011 | $5.03 | $5.05 | $4.76 | $4.76 | 13,841,200 |
December 13 2011 | $5.31 | $5.39 | $5.01 | $5.06 | 8,522,000 |
December 12 2011 | $5.30 | $5.35 | $5.16 | $5.29 | 8,735,000 |
December 09 2011 | $5.23 | $5.41 | $5.18 | $5.37 | 10,566,600 |
December 08 2011 | $5.43 | $5.45 | $5.13 | $5.16 | 14,121,500 |
December 07 2011 | $5.43 | $5.52 | $5.30 | $5.48 | 14,128,300 |
December 06 2011 | $5.43 | $5.60 | $5.35 | $5.51 | 18,778,000 |
December 05 2011 | $5.37 | $5.52 | $5.32 | $5.43 | 12,465,500 |
December 02 2011 | $5.28 | $5.36 | $5.15 | $5.23 | 11,299,500 |
December 01 2011 | $5.14 | $5.29 | $5.04 | $5.17 | 9,436,900 |
November 30 2011 | $5.07 | $5.19 | $4.91 | $5.19 | 28,575,400 |
November 29 2011 | $4.73 | $4.93 | $4.63 | $4.81 | 13,860,700 |
November 28 2011 | $4.65 | $4.82 | $4.58 | $4.69 | 13,934,300 |
November 25 2011 | $4.34 | $4.59 | $4.32 | $4.44 | 3,749,300 |
Daily pricing data for PulteGroup dates back to 3/17/1980, and may be incomplete.