The closing price for PulteGroup (PHM) in February 2008 was $11.41, on February 29, 2008. It was down 13.5% for the month. The latest price is $132.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2008 | $12.35 | $12.35 | $10.69 | $11.41 | 8,777,300 |
February 28 2008 | $13.18 | $13.30 | $12.43 | $12.51 | 7,251,400 |
February 27 2008 | $12.99 | $13.79 | $12.85 | $13.41 | 11,738,700 |
February 26 2008 | $12.39 | $13.25 | $12.24 | $13.05 | 16,022,300 |
February 25 2008 | $12.43 | $12.51 | $12.09 | $12.43 | 9,728,600 |
February 22 2008 | $12.21 | $12.41 | $11.77 | $12.40 | 6,708,900 |
February 21 2008 | $12.50 | $12.72 | $12.02 | $12.18 | 9,040,700 |
February 20 2008 | $11.80 | $12.66 | $11.75 | $12.47 | 15,947,000 |
February 19 2008 | $11.79 | $12.03 | $11.33 | $11.93 | 11,380,800 |
February 15 2008 | $11.94 | $12.00 | $11.17 | $11.44 | 5,698,400 |
February 14 2008 | $12.48 | $12.56 | $11.82 | $12.02 | 5,376,500 |
February 13 2008 | $12.22 | $12.50 | $11.85 | $12.45 | 6,849,100 |
February 12 2008 | $12.53 | $12.56 | $11.91 | $11.99 | 7,072,200 |
February 11 2008 | $12.23 | $12.58 | $11.85 | $12.43 | 8,475,900 |
February 08 2008 | $12.36 | $12.71 | $11.81 | $12.21 | 7,514,200 |
February 07 2008 | $11.54 | $13.01 | $11.54 | $12.41 | 10,723,300 |
February 06 2008 | $12.45 | $12.70 | $11.80 | $12.00 | 9,023,100 |
February 05 2008 | $13.04 | $13.56 | $12.31 | $12.43 | 12,873,600 |
February 04 2008 | $13.15 | $13.27 | $12.61 | $12.84 | 8,427,800 |
February 01 2008 | $13.19 | $13.54 | $12.75 | $13.35 | 17,368,800 |
Daily pricing data for PulteGroup dates back to 3/17/1980, and may be incomplete.
