The closing price for PulteGroup (PHM) in 2012 was $15.62, on December 31, 2012. It was up 180.7% for the year. The latest price is $113.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $15.09 | $15.68 | $14.95 | $15.62 | 9,665,200 |
December 28 2012 | $15.17 | $15.35 | $15.05 | $15.14 | 5,733,700 |
December 27 2012 | $15.28 | $15.42 | $14.88 | $15.28 | 9,672,300 |
December 26 2012 | $15.65 | $15.78 | $15.30 | $15.30 | 6,168,500 |
December 24 2012 | $15.61 | $15.83 | $15.57 | $15.61 | 1,991,000 |
December 21 2012 | $15.65 | $15.69 | $15.39 | $15.65 | 9,440,100 |
December 20 2012 | $15.77 | $16.05 | $15.58 | $15.90 | 8,679,100 |
December 19 2012 | $16.10 | $16.22 | $15.59 | $15.88 | 9,756,100 |
December 18 2012 | $15.59 | $16.09 | $15.58 | $16.01 | 12,338,600 |
December 17 2012 | $14.77 | $15.57 | $14.77 | $15.52 | 13,359,700 |
December 14 2012 | $14.74 | $14.85 | $14.60 | $14.74 | 5,002,400 |
December 13 2012 | $14.67 | $15.05 | $14.60 | $14.76 | 7,897,400 |
December 12 2012 | $14.24 | $14.91 | $14.16 | $14.72 | 11,700,400 |
December 11 2012 | $14.19 | $14.33 | $14.05 | $14.18 | 5,940,000 |
December 10 2012 | $14.17 | $14.36 | $14.00 | $14.11 | 5,085,400 |
December 07 2012 | $14.07 | $14.31 | $13.87 | $14.15 | 7,492,000 |
December 06 2012 | $13.89 | $14.12 | $13.60 | $14.00 | 9,315,500 |
December 05 2012 | $14.72 | $14.79 | $13.89 | $13.93 | 13,681,800 |
December 04 2012 | $14.83 | $14.94 | $14.42 | $14.70 | 11,215,800 |
December 03 2012 | $14.59 | $14.78 | $14.39 | $14.58 | 8,180,400 |
November 30 2012 | $14.67 | $14.73 | $14.11 | $14.46 | 24,124,200 |
November 29 2012 | $14.69 | $15.02 | $14.59 | $14.73 | 12,662,600 |
November 28 2012 | $14.67 | $14.75 | $14.05 | $14.62 | 11,198,000 |
November 27 2012 | $14.68 | $15.04 | $14.53 | $14.72 | 11,255,600 |
November 26 2012 | $14.58 | $14.74 | $14.37 | $14.69 | 11,399,700 |
Daily pricing data for PulteGroup dates back to 3/17/1980, and may be incomplete.
