Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.34 11.47 11.04 11.15 5,646,223 -0.17(-1.47%)
Nov 27, 2009 11.18 11.52 11.06 11.32 2,429,903 -0.25(-2.13%)
Nov 25, 2009 11.53 11.71 11.46 11.57 3,738,193 +0.09(+0.77%)
Nov 24, 2009 11.98 12.09 11.34 11.48 8,323,806 -0.54(-4.47%)
Nov 23, 2009 12.32 12.56 11.92 12.02 5,187,837 -0.02(-0.15%)
Nov 20, 2009 12.17 12.29 11.88 12.03 5,656,712 -0.44(-3.53%)
Nov 19, 2009 12.77 12.77 12.19 12.47 5,383,447 -0.40(-3.08%)
Nov 18, 2009 12.55 13.18 12.55 12.87 3,745,576 +0.09(+0.69%)
Nov 17, 2009 12.84 13.03 12.62 12.78 4,809,816 -0.11(-0.89%)
Nov 16, 2009 12.98 13.20 12.75 12.90 4,761,446 +0.16(+1.24%)
Nov 13, 2009 12.91 13.19 12.68 12.74 3,864,923 -0.06(-0.48%)
Nov 12, 2009 13.30 13.30 12.73 12.80 4,422,379 -0.51(-3.84%)
Nov 11, 2009 13.04 13.49 12.87 13.31 8,194,108 +0.72(+5.73%)
Nov 10, 2009 12.86 13.09 12.44 12.59 5,254,710 -0.27(-2.12%)
Nov 09, 2009 12.69 12.90 12.49 12.86 5,600,007 +0.41(+3.32%)
Nov 06, 2009 12.04 12.63 11.97 12.45 8,383,131 +0.78(+6.72%)
Nov 05, 2009 12.05 12.56 11.65 11.66 7,428,921 -0.26(-2.14%)
Nov 04, 2009 11.62 12.44 11.61 11.92 9,428,706 +0.40(+3.44%)
Nov 03, 2009 10.86 11.56 10.83 11.52 5,948,941 +0.44(+3.97%)
Nov 02, 2009 11.24 11.50 10.61 11.08 9,694,798 -0.01(-0.08%)
Oct 30, 2009 11.28 11.44 11.00 11.09 9,107,920 -0.28(-2.48%)
Oct 29, 2009 11.44 11.66 11.13 11.37 7,966,760 +0.26(+2.30%)
Oct 28, 2009 11.78 11.88 11.02 11.12 8,907,645 -0.90(-7.47%)
Oct 27, 2009 11.95 12.32 11.80 12.02 6,553,683 +0.07(+0.59%)
Oct 26, 2009 12.44 12.85 11.88 11.95 7,067,054 -0.49(-3.96%)
Oct 23, 2009 12.39 12.60 12.24 12.44 8,111,653 -0.52(-4.01%)
Oct 22, 2009 11.95 13.11 11.80 12.96 8,168,861 +0.92(+7.60%)
Oct 21, 2009 12.32 12.61 12.03 12.04 4,339,513 -0.23(-1.87%)
Oct 20, 2009 12.25 12.37 12.25 12.27 4,942,985 -0.36(-2.85%)
Oct 19, 2009 12.99 13.12 12.59 12.63 4,091,536 -0.23(-1.78%)
Oct 16, 2009 13.11 13.21 12.80 12.86 4,360,877 -0.38(-2.85%)
Oct 15, 2009 13.20 13.34 13.12 13.24 4,287,721 -0.10(-0.72%)
Oct 14, 2009 13.56 13.59 13.09 13.33 7,851,367 +0.05(+0.40%)
Oct 13, 2009 12.57 13.39 12.51 13.28 11,105,519 +0.69(+5.51%)
Oct 12, 2009 12.85 12.89 12.47 12.59 4,155,645 +0.01(+0.07%)
Oct 09, 2009 12.65 12.83 12.33 12.58 6,452,490 -0.05(-0.42%)
Oct 08, 2009 11.84 12.89 11.72 12.63 11,536,501 +1.06(+9.18%)
Oct 07, 2009 12.02 12.03 11.55 11.57 7,202,569 -0.44(-3.65%)
Oct 06, 2009 11.93 12.39 11.89 12.01 6,950,318 +0.28(+2.40%)
Oct 05, 2009 11.66 11.94 11.40 11.73 7,460,485 +0.29(+2.53%)
Oct 02, 2009 11.37 11.66 11.06 11.44 8,329,455 -0.19(-1.66%)
Oct 01, 2009 12.41 12.41 11.59 11.63 10,502,417 -0.88(-7.02%)
Sep 30, 2009 12.97 13.06 12.35 12.51 7,492,329 -0.46(-3.52%)
Sep 29, 2009 13.10 13.47 12.92 12.97 5,962,132 +0.11(+0.82%)
Sep 28, 2009 12.91 13.05 12.68 12.86 4,762,584 +0.05(+0.41%)
Sep 25, 2009 12.83 13.16 12.64 12.81 6,362,915 -0.20(-1.55%)
Sep 24, 2009 13.83 14.07 12.76 13.01 9,860,593 -0.61(-4.45%)
Sep 23, 2009 13.93 14.13 13.62 13.62 6,826,414 -0.33(-2.39%)
Sep 22, 2009 14.19 14.41 13.83 13.95 6,000,103 -0.11(-0.81%)
Sep 21, 2009 14.14 14.19 13.38 14.06 9,940,543 -0.46(-3.14%)
Sep 18, 2009 15.00 15.25 14.52 14.52 9,409,724 -0.75(-4.94%)
Sep 17, 2009 15.28 15.50 14.30 15.27 8,426,000 +0.52(+3.51%)
Sep 16, 2009 14.44 15.27 14.38 14.76 7,633,737 +0.47(+3.32%)
Sep 15, 2009 13.83 14.35 13.78 14.28 6,857,126 +0.53(+3.83%)
Sep 14, 2009 13.60 13.76 13.39 13.76 3,798,319 -0.04(-0.25%)
Sep 11, 2009 13.97 14.16 13.59 13.79 5,297,806 -0.13(-0.95%)
Sep 10, 2009 13.81 13.97 13.39 13.92 5,619,102 +0.23(+1.67%)
Sep 09, 2009 13.47 13.87 13.21 13.69 9,379,545 +0.18(+1.30%)
Sep 08, 2009 13.50 13.60 13.10 13.52 5,344,831 +0.26(+1.99%)
Sep 04, 2009 12.83 13.26 12.65 13.26 5,058,327 +0.54(+4.21%)
Sep 03, 2009 12.39 12.76 12.17 12.72 6,159,694 +0.39(+3.13%)
Sep 02, 2009 12.51 12.84 12.28 12.33 6,571,318 -0.36(-2.84%)
Sep 01, 2009 13.24 13.72 12.64 12.69 8,961,797 -0.61(-4.55%)
Aug 31, 2009 13.57 13.57 13.08 13.30 8,662,076 -0.51(-3.69%)
Aug 28, 2009 13.56 13.98 13.25 13.81 7,604,329 +0.34(+2.54%)
Aug 27, 2009 13.43 13.50 12.82 13.47 10,015,397 -0.21(-1.54%)
Aug 26, 2009 13.30 13.84 12.99 13.68 12,141,770 +0.54(+4.07%)
Aug 25, 2009 13.01 13.54 12.93 13.14 9,175,713 +0.35(+2.75%)
Aug 24, 2009 12.90 13.38 12.73 12.79 8,544,386 +0.04(+0.34%)
Aug 21, 2009 12.54 12.86 12.46 12.75 7,407,305 +0.40(+3.20%)
Aug 20, 2009 11.92 12.56 11.86 12.35 7,793,251 +0.48(+4.07%)
Aug 19, 2009 11.20 11.95 11.15 11.87 7,791,854 +0.29(+2.50%)
Aug 18, 2009 11.21 11.63 11.11 11.58 6,006,502 +0.53(+4.76%)
Aug 17, 2009 11.29 11.58 10.88 11.05 8,960,389 -0.72(-6.11%)
Aug 14, 2009 12.07 12.11 11.57 11.77 6,959,814 -0.30(-2.47%)
Aug 13, 2009 12.08 12.27 11.69 12.07 7,641,340 +0.20(+1.70%)
Aug 12, 2009 11.82 12.25 11.65 11.87 9,048,192 +0.46(+4.00%)
Aug 11, 2009 11.24 11.46 10.89 11.41 8,102,521 +0.16(+1.40%)
Aug 10, 2009 11.75 11.75 11.19 11.25 8,651,479 -0.54(-4.54%)
Aug 07, 2009 11.28 12.13 11.19 11.79 12,848,411 +0.84(+7.70%)
Aug 06, 2009 11.11 11.32 10.83 10.95 6,898,577 -0.20(-1.81%)
Aug 05, 2009 11.04 11.47 10.85 11.15 8,526,642 +0.12(+1.10%)
Aug 04, 2009 10.57 11.29 10.24 11.03 9,594,177 +0.34(+3.22%)
Aug 03, 2009 10.56 10.79 10.45 10.68 6,314,740 +0.29(+2.79%)
Jul 31, 2009 10.21 10.53 10.16 10.39 6,475,857 +0.13(+1.28%)
Jul 30, 2009 10.37 10.41 9.990 10.26 7,347,128 +0.04(+0.43%)
Jul 29, 2009 10.09 10.31 9.884 10.22 5,815,696 +0.00(+0.00%)
Jul 28, 2009 10.04 10.33 9.779 10.22 13,250,303 -0.14(-1.36%)
Jul 27, 2009 9.612 10.55 9.367 10.36 17,303,984 +0.61(+6.21%)
Jul 24, 2009 9.718 9.876 9.428 9.753 5,909,138 -0.13(-1.33%)
Jul 23, 2009 9.437 10.31 9.349 9.884 15,354,868 +0.56(+6.03%)
Jul 22, 2009 8.568 9.551 8.550 9.323 12,294,300 +0.67(+7.71%)
Jul 21, 2009 8.761 8.857 8.436 8.655 4,580,449 -0.04(-0.40%)
Jul 20, 2009 8.638 8.928 8.524 8.691 3,727,867 +0.17(+2.05%)
Jul 17, 2009 8.568 8.743 8.384 8.516 5,770,009 +0.17(+1.99%)
Jul 16, 2009 8.000 8.454 7.869 8.349 5,701,229 +0.35(+4.37%)
Jul 15, 2009 7.877 8.192 7.842 8.000 5,709,253 +0.31(+4.10%)
Jul 14, 2009 7.309 7.755 7.257 7.685 6,592,407 +0.28(+3.78%)
Jul 13, 2009 7.178 7.440 7.134 7.405 6,643,826 +0.13(+1.80%)
Jul 10, 2009 7.353 7.353 7.003 7.274 5,546,894 -0.13(-1.77%)
Jul 09, 2009 7.283 7.528 7.257 7.405 6,904,191 +0.22(+3.04%)
Jul 08, 2009 7.493 7.510 6.977 7.187 9,937,063 -0.27(-3.63%)
Jul 07, 2009 7.764 7.790 7.423 7.458 5,409,818 -0.38(-4.91%)
Jul 06, 2009 7.869 8.000 7.720 7.842 8,581,148 -0.17(-2.07%)
Jul 02, 2009 8.210 8.306 7.930 8.008 5,386,944 -0.40(-4.78%)
Jul 01, 2009 8.533 8.568 8.218 8.411 9,356,852 -0.06(-0.72%)
Jun 30, 2009 8.454 8.717 8.349 8.472 9,907,807 -0.02(-0.21%)
Jun 29, 2009 8.140 8.516 8.008 8.489 12,756,032 +0.46(+5.77%)
Jun 26, 2009 7.965 8.253 7.781 8.026 9,091,975 -0.01(-0.11%)
Jun 25, 2009 7.816 8.070 7.711 8.035 26,083,334 +1.20(+17.52%)
Jun 24, 2009 6.645 7.099 6.627 6.837 9,629,363 +0.30(+4.55%)
Jun 23, 2009 6.548 6.767 6.365 6.540 5,808,823 +0.04(+0.67%)
Jun 22, 2009 6.732 6.793 6.478 6.496 6,291,137 -0.31(-4.62%)
Jun 19, 2009 6.715 6.907 6.610 6.811 6,254,141 +0.24(+3.59%)
Jun 18, 2009 6.784 6.819 6.478 6.575 5,081,043 -0.22(-3.22%)
Jun 17, 2009 6.776 6.942 6.452 6.793 6,512,832 +0.04(+0.65%)
Jun 16, 2009 6.994 7.160 6.631 6.750 8,644,043 +0.09(+1.31%)
Jun 15, 2009 6.854 6.898 6.592 6.662 5,860,157 -0.31(-4.51%)
Jun 12, 2009 7.178 7.195 6.907 6.977 7,622,630 -0.19(-2.68%)
Jun 11, 2009 7.641 7.641 7.134 7.169 8,045,389 -0.40(-5.31%)
Jun 10, 2009 7.965 7.991 7.388 7.571 7,433,323 -0.24(-3.02%)
Jun 09, 2009 7.790 7.974 7.650 7.807 4,737,482 +0.05(+0.68%)
Jun 08, 2009 7.702 7.834 7.571 7.755 7,116,082 +0.37(+4.97%)
Jun 05, 2009 8.043 8.140 7.292 7.388 12,320,763 -0.47(-6.01%)
Jun 04, 2009 8.096 8.122 7.711 7.860 6,630,078 -0.20(-2.49%)
Jun 03, 2009 8.393 8.402 7.930 8.061 4,403,560 -0.44(-5.14%)
Jun 02, 2009 8.323 8.743 8.175 8.498 5,263,407 +0.11(+1.36%)
Jun 01, 2009 8.454 8.594 8.175 8.384 8,188,337 +0.07(+0.84%)
May 29, 2009 7.816 8.349 7.807 8.315 9,554,571 +0.53(+6.85%)
May 28, 2009 8.306 8.393 7.484 7.781 11,829,996 -0.41(-5.02%)
May 27, 2009 8.524 8.988 8.157 8.192 7,422,238 -0.34(-4.00%)
May 26, 2009 8.148 8.655 8.087 8.533 5,406,765 +0.29(+3.50%)
May 22, 2009 8.271 8.402 7.974 8.245 5,072,596 -0.02(-0.21%)
May 21, 2009 8.498 8.760 8.087 8.262 8,391,817 -0.39(-4.55%)
May 20, 2009 8.918 9.259 8.603 8.655 7,452,834 -0.06(-0.70%)
May 19, 2009 8.647 9.040 8.551 8.717 9,688,678 -0.04(-0.50%)
May 18, 2009 8.288 9.110 8.113 8.760 14,500,400 +1.06(+13.73%)
May 15, 2009 7.939 8.271 7.606 7.702 4,262,864 -0.19(-2.44%)
May 14, 2009 7.510 8.236 7.318 7.895 6,285,451 +0.39(+5.24%)
May 13, 2009 7.799 8.008 7.449 7.501 7,238,149 -0.71(-8.63%)
May 12, 2009 8.655 8.812 7.991 8.210 6,045,827 -0.38(-4.38%)
May 11, 2009 8.813 8.979 8.463 8.586 5,442,723 -0.44(-4.85%)
May 08, 2009 8.778 9.040 8.262 9.023 6,318,344 +0.45(+5.20%)
May 07, 2009 9.346 9.346 8.376 8.577 8,971,286 -0.59(-6.48%)
May 06, 2009 9.381 9.565 8.516 9.171 8,685,199 -0.03(-0.29%)
May 05, 2009 9.014 9.504 8.848 9.198 8,097,135 +0.16(+1.74%)
May 04, 2009 8.507 9.119 8.472 9.040 7,134,182 +0.77(+9.30%)
May 01, 2009 8.533 8.743 8.140 8.271 4,685,059 -0.21(-2.48%)
Apr 30, 2009 8.882 8.925 8.439 8.481 7,837,295 -0.29(-3.28%)
Apr 29, 2009 8.890 9.038 8.621 8.769 7,054,773 +0.18(+2.13%)
Apr 28, 2009 8.577 9.004 8.333 8.586 7,844,536 -0.15(-1.69%)
Apr 27, 2009 8.568 9.500 8.490 8.734 15,124,173 +0.05(+0.60%)
Apr 24, 2009 7.750 8.960 7.645 8.681 26,393,822 +1.13(+14.99%)
Apr 23, 2009 7.184 7.610 6.740 7.549 12,768,545 +0.61(+8.78%)
Apr 22, 2009 6.888 7.358 6.618 6.940 8,535,686 -0.03(-0.50%)
Apr 21, 2009 6.418 7.097 6.400 6.975 7,451,685 +0.36(+5.39%)
Apr 20, 2009 7.828 7.872 6.557 6.618 10,979,340 -1.52(-18.63%)
Apr 17, 2009 7.654 8.316 7.654 8.133 6,188,350 +0.47(+6.14%)
Apr 16, 2009 7.698 7.854 7.192 7.663 8,070,889 +0.10(+1.27%)
Apr 15, 2009 6.748 7.872 6.679 7.567 13,035,490 +0.79(+11.70%)
Apr 14, 2009 7.018 7.166 6.714 6.775 7,177,709 -0.38(-5.35%)
Apr 13, 2009 6.966 7.238 6.753 7.158 7,264,961 +0.03(+0.49%)
Apr 09, 2009 6.714 7.123 6.583 7.123 8,398,385 +0.60(+9.21%)
Apr 08, 2009 6.792 7.088 6.339 6.522 10,433,754 +0.31(+5.05%)
Apr 07, 2009 6.339 6.418 6.113 6.209 5,653,032 -0.37(-5.56%)
Apr 06, 2009 6.626 6.626 6.322 6.574 7,029,373 -0.11(-1.69%)
Apr 03, 2009 6.391 6.766 6.165 6.687 7,915,570 +0.30(+4.77%)
Apr 02, 2009 6.496 6.557 6.217 6.383 11,498,605 +0.19(+3.09%)
Apr 01, 2009 6.365 6.731 6.121 6.191 15,373,279 -0.35(-5.33%)
Mar 31, 2009 7.933 7.933 6.217 6.539 25,145,526 -1.93(-22.82%)
Mar 30, 2009 8.490 8.516 7.375 8.472 10,542,525 -0.48(-5.35%)
Mar 26, 2009 8.403 9.213 8.368 8.951 9,731,030 +0.77(+9.48%)
Mar 25, 2009 8.446 9.796 7.576 8.176 16,884,004 -0.03(-0.42%)
Mar 24, 2009 8.264 8.734 8.107 8.211 8,140,741 -0.29(-3.38%)
Mar 23, 2009 8.055 8.525 8.011 8.499 9,821,463 +1.44(+20.35%)
Mar 20, 2009 7.663 7.663 6.923 7.062 6,881,078 -0.34(-4.59%)
Mar 19, 2009 8.307 8.359 7.367 7.401 7,803,786 -0.73(-8.99%)
Mar 18, 2009 7.340 8.481 6.888 8.133 11,461,530 +0.71(+9.62%)
Mar 17, 2009 7.123 7.428 6.687 7.419 7,810,354 +0.59(+8.67%)
Mar 16, 2009 7.515 7.663 6.801 6.827 6,403,943 -0.57(-7.66%)
Mar 13, 2009 7.401 7.647 7.010 7.393 0 -0.03(-0.35%)
Mar 12, 2009 6.696 7.489 6.400 7.419 10,561,640 +0.85(+13.00%)
Mar 11, 2009 6.574 6.923 6.452 6.566 7,411,422 -0.03(-0.40%)
Mar 10, 2009 5.643 6.679 5.564 6.592 10,937,520 +1.15(+21.12%)
Mar 09, 2009 5.329 6.130 5.164 5.442 8,652,411 +0.15(+2.80%)
Mar 06, 2009 5.399 5.634 5.103 5.294 0 -0.03(-0.49%)
Mar 05, 2009 5.451 5.625 5.207 5.320 8,151,608 -0.35(-6.14%)
Mar 04, 2009 5.373 5.773 4.981 5.669 10,989,327 -0.09(-1.51%)
Mar 02, 2009 5.582 6.008 5.547 5.756 7,376,110 -0.06(-1.05%)
Feb 27, 2009 6.174 6.313 5.712 5.817 0 -0.54(-8.49%)
Feb 26, 2009 6.531 6.801 6.209 6.357 7,838,373 -0.02(-0.27%)
Feb 25, 2009 6.313 6.609 5.930 6.374 10,774,057 -0.07(-1.08%)
Feb 24, 2009 5.573 6.862 5.486 6.444 12,987,665 +0.95(+17.27%)
Feb 23, 2009 5.303 5.756 5.181 5.494 12,534,190 +0.38(+7.50%)
Feb 20, 2009 4.859 5.294 4.824 5.111 0 -0.01(-0.17%)
Feb 19, 2009 5.991 6.269 5.094 5.120 15,094,794 -0.89(-14.78%)
Feb 18, 2009 6.626 6.740 5.808 6.008 10,021,434 -0.35(-5.48%)
Feb 17, 2009 6.278 6.461 6.000 6.357 7,722,837 -0.17(-2.54%)
Feb 13, 2009 6.322 6.644 6.060 6.522 7,592,773 +0.17(+2.74%)
Feb 12, 2009 6.400 6.513 5.791 6.348 12,957,275 -0.33(-4.95%)
Feb 11, 2009 6.583 7.027 6.226 6.679 9,072,807 +0.27(+4.21%)
Feb 10, 2009 7.445 7.994 6.304 6.409 14,618,702 -1.18(-15.50%)
Feb 09, 2009 8.055 8.055 7.388 7.584 9,640,927 -0.51(-6.34%)
Feb 06, 2009 7.314 8.699 7.314 8.098 13,379,307 +0.80(+10.98%)
Feb 05, 2009 6.905 7.428 6.792 7.297 9,080,885 +0.42(+6.08%)
Feb 04, 2009 7.506 7.811 6.835 6.879 9,072,941 -0.60(-8.03%)
Feb 03, 2009 7.071 7.610 6.827 7.480 8,309,994 +0.67(+9.85%)
Feb 02, 2009 6.539 7.436 6.470 6.809 8,634,845 +0.11(+1.69%)
Jan 30, 2009 6.966 7.027 6.592 6.696 0 -0.24(-3.40%)
Jan 29, 2009 7.504 7.625 6.880 6.932 5,830,907 -0.75(-9.71%)
Jan 28, 2009 7.062 8.162 6.915 7.677 8,952,615 +0.95(+14.18%)
Jan 27, 2009 6.689 7.122 6.611 6.724 6,049,112 -0.05(-0.77%)
Jan 26, 2009 6.542 7.573 6.213 6.776 16,298,984 +0.85(+14.33%)
Jan 23, 2009 5.537 6.178 5.346 5.927 6,274,321 +0.25(+4.43%)
Jan 22, 2009 5.831 6.091 5.606 5.675 7,677,168 -0.46(-7.49%)
Jan 21, 2009 6.013 6.169 5.338 6.135 8,722,529 +0.26(+4.42%)
Jan 20, 2009 6.525 6.845 5.814 5.875 7,095,028 -0.93(-13.63%)
Jan 16, 2009 6.819 6.992 6.143 6.802 0 +0.24(+3.70%)
Jan 15, 2009 6.897 7.010 6.083 6.559 12,025,293 -0.29(-4.18%)
Jan 14, 2009 7.365 7.417 6.767 6.845 9,181,478 -0.66(-8.78%)
Jan 13, 2009 7.192 7.616 7.001 7.504 10,882,848 +0.27(+3.71%)
Jan 12, 2009 8.206 8.232 7.140 7.235 19,738,078 -0.69(-8.74%)
Jan 09, 2009 9.774 9.774 7.131 7.928 67,272,416 -1.97(-19.88%)
Jan 08, 2009 9.531 10.02 9.020 9.895 9,012,978 +0.74(+8.04%)
Jan 07, 2009 9.410 9.505 8.994 9.159 7,504,471 -0.52(-5.37%)
Jan 06, 2009 8.985 9.765 8.933 9.679 10,090,820 +0.84(+9.51%)
Jan 05, 2009 7.876 9.141 7.677 8.838 9,737,973 +0.88(+11.11%)
Jan 02, 2009 7.452 8.084 7.313 7.954 0 +0.44(+5.88%)
Jan 01, 2009 7.417 7.641 7.157 7.512 0 +0.00(+0.00%)
Dec 31, 2008 7.417 7.641 7.157 7.512 5,967,360 +0.01(+0.12%)
Dec 30, 2008 7.304 7.504 6.897 7.504 4,771,509 +0.26(+3.59%)
Dec 29, 2008 7.460 7.460 6.949 7.244 3,837,027 -0.19(-2.56%)
Dec 26, 2008 7.460 7.521 7.183 7.434 1,383,134 +0.23(+3.12%)
Dec 24, 2008 7.720 7.720 7.166 7.209 1,449,896 -0.30(-4.04%)
Dec 23, 2008 7.694 7.920 7.304 7.512 4,240,133 -0.20(-2.58%)
Dec 22, 2008 8.717 8.717 7.547 7.712 6,581,476 -0.94(-10.91%)
Dec 19, 2008 9.176 9.185 8.578 8.656 7,155,595 -0.11(-1.28%)
Dec 18, 2008 9.289 9.791 8.561 8.769 11,175,080 -0.11(-1.27%)
Dec 17, 2008 8.414 9.367 8.188 8.881 8,695,492 +0.38(+4.49%)
Dec 16, 2008 7.608 8.500 7.478 8.500 8,185,662 +0.88(+11.48%)
Dec 15, 2008 8.301 8.552 7.417 7.625 5,819,452 -0.75(-9.00%)
Dec 12, 2008 7.478 8.535 7.348 8.379 5,912,832 +0.60(+7.68%)
Dec 11, 2008 8.188 8.665 7.577 7.781 6,097,018 -0.62(-7.33%)
Dec 10, 2008 7.842 8.474 7.547 8.396 6,262,702 +0.55(+6.95%)
Dec 09, 2008 8.466 9.089 7.651 7.850 9,261,949 -0.65(-7.65%)
Dec 08, 2008 8.119 8.552 7.434 8.500 9,323,767 +0.65(+8.28%)
Dec 05, 2008 7.339 8.016 6.733 7.850 10,256,481 +0.49(+6.59%)
Dec 04, 2008 6.603 7.989 6.421 7.365 16,989,886 +0.67(+9.96%)
Dec 03, 2008 6.143 7.070 5.918 6.698 13,003,780 +0.37(+5.89%)
Dec 02, 2008 5.771 6.421 5.277 6.325 8,200,062 +0.81(+14.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.