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, 2011 16.05 16.56 15.69 16.51 9,357,386 +1.25(+8.17%)
Nov 29, 2011 15.18 15.50 14.96 15.26 6,790,567 +0.21(+1.37%)
Nov 28, 2011 15.17 15.42 14.93 15.06 9,413,049 +0.31(+2.13%)
Nov 25, 2011 14.63 15.08 14.63 14.74 2,633,546 +0.00(+0.00%)
Nov 23, 2011 15.12 15.16 14.72 14.74 11,470,305 -0.58(-3.80%)
Nov 22, 2011 14.98 15.56 14.88 15.33 17,010,502 -0.21(-1.33%)
Nov 21, 2011 15.57 15.70 15.34 15.53 5,909,180 -0.31(-1.98%)
Nov 18, 2011 16.16 16.28 15.70 15.85 7,645,375 -0.40(-2.48%)
Nov 17, 2011 16.50 16.70 15.99 16.25 6,579,695 -0.22(-1.36%)
Nov 16, 2011 15.96 16.88 15.87 16.47 8,449,307 +0.30(+1.83%)
Nov 15, 2011 15.92 16.32 15.77 16.18 4,455,093 +0.11(+0.67%)
Nov 14, 2011 16.13 16.25 15.89 16.07 3,674,670 -0.17(-1.05%)
Nov 11, 2011 15.97 16.31 15.79 16.24 6,057,011 +0.38(+2.37%)
Nov 10, 2011 15.39 15.95 15.35 15.86 7,856,919 +0.67(+4.43%)
Nov 09, 2011 15.68 15.85 15.07 15.19 7,540,041 -0.98(-6.05%)
Nov 08, 2011 15.81 16.29 15.75 16.17 8,041,838 +0.48(+3.09%)
Nov 07, 2011 15.46 15.83 15.26 15.68 6,740,514 +0.29(+1.86%)
Nov 04, 2011 15.13 15.50 15.07 15.40 5,023,073 +0.09(+0.59%)
Nov 03, 2011 14.98 15.39 14.52 15.31 7,201,551 +0.50(+3.39%)
Nov 02, 2011 14.44 14.95 14.29 14.81 5,093,771 +0.65(+4.56%)
Nov 01, 2011 14.37 14.66 14.00 14.16 6,732,640 -0.67(-4.53%)
Oct 31, 2011 15.04 15.22 14.82 14.83 4,087,098 -0.46(-2.99%)
Oct 28, 2011 15.26 15.42 14.94 15.29 6,032,697 -0.13(-0.81%)
Oct 27, 2011 15.27 15.61 14.79 15.42 6,610,571 +0.64(+4.31%)
Oct 26, 2011 14.63 14.88 14.29 14.78 5,614,038 +0.44(+3.06%)
Oct 25, 2011 14.95 15.11 14.30 14.34 8,717,251 -0.92(-6.05%)
Oct 24, 2011 15.07 15.47 14.94 15.26 6,014,761 +0.26(+1.73%)
Oct 21, 2011 14.58 15.34 14.57 15.00 10,694,267 +0.57(+3.98%)
Oct 20, 2011 13.91 14.55 13.33 14.43 10,156,169 +0.48(+3.41%)
Oct 19, 2011 14.62 14.67 13.87 13.95 10,185,976 -0.32(-2.26%)
Oct 18, 2011 13.04 14.57 12.88 14.28 11,506,956 +1.21(+9.27%)
Oct 17, 2011 13.62 13.70 13.03 13.07 4,175,247 -0.63(-4.59%)
Oct 14, 2011 13.77 13.93 13.39 13.69 4,847,024 +0.13(+0.92%)
Oct 13, 2011 13.59 13.98 13.27 13.57 7,287,678 -0.11(-0.78%)
Oct 12, 2011 13.60 14.01 13.38 13.68 6,391,771 +0.27(+2.00%)
Oct 11, 2011 13.26 13.65 13.19 13.41 3,525,338 +0.00(+0.00%)
Oct 10, 2011 12.94 13.41 12.88 13.41 4,428,210 +0.78(+6.16%)
Oct 07, 2011 12.93 13.04 12.40 12.63 5,358,692 -0.17(-1.33%)
Oct 06, 2011 12.75 12.84 12.55 12.80 4,117,284 +0.44(+3.54%)
Oct 05, 2011 11.88 12.48 11.61 12.36 5,748,085 +0.56(+4.78%)
Oct 04, 2011 11.17 11.81 10.86 11.80 8,175,640 +0.40(+3.53%)
Oct 03, 2011 12.13 12.25 11.39 11.40 4,792,503 -0.72(-5.91%)
Sep 30, 2011 12.58 12.58 12.09 12.11 5,946,698 -0.63(-4.92%)
Sep 29, 2011 12.22 12.74 12.07 12.74 7,532,612 +0.82(+6.91%)
Sep 28, 2011 12.26 12.37 11.85 11.91 4,621,823 -0.35(-2.85%)
Sep 27, 2011 12.73 12.88 12.13 12.26 5,771,605 -0.18(-1.44%)
Sep 26, 2011 12.08 12.49 11.74 12.44 5,041,467 +0.46(+3.81%)
Sep 23, 2011 11.82 12.22 11.71 11.99 4,589,590 +0.23(+1.98%)
Sep 22, 2011 12.26 12.33 11.55 11.75 8,771,901 -0.68(-5.47%)
Sep 21, 2011 12.58 12.97 12.42 12.43 6,528,910 -0.18(-1.42%)
Sep 20, 2011 13.05 13.20 12.57 12.61 5,548,037 -0.33(-2.56%)
Sep 19, 2011 12.50 13.11 12.42 12.94 8,696,915 +0.60(+4.86%)
Sep 16, 2011 12.42 12.66 12.24 12.34 5,676,376 -0.04(-0.36%)
Sep 15, 2011 12.46 12.48 12.04 12.39 3,506,754 +0.12(+0.95%)
Sep 14, 2011 12.03 12.48 11.83 12.27 4,057,052 +0.35(+2.93%)
Sep 13, 2011 12.09 12.26 11.86 11.92 3,988,543 -0.16(-1.33%)
Sep 12, 2011 11.86 12.14 11.74 12.08 4,741,660 +0.03(+0.22%)
Sep 09, 2011 12.22 12.30 11.76 12.06 7,541,430 -0.42(-3.37%)
Sep 08, 2011 12.74 13.07 12.36 12.48 5,245,360 -0.33(-2.58%)
Sep 07, 2011 12.58 12.88 12.37 12.81 4,941,292 +0.47(+3.77%)
Sep 06, 2011 11.94 12.48 11.85 12.34 4,190,444 -0.07(-0.58%)
Sep 02, 2011 12.49 12.70 12.30 12.41 3,494,197 -0.45(-3.48%)
Sep 01, 2011 13.23 13.40 12.84 12.86 4,060,204 -0.29(-2.18%)
Aug 31, 2011 13.50 13.68 13.09 13.15 6,842,583 +0.04(+0.27%)
Aug 30, 2011 12.77 13.40 12.63 13.11 6,849,086 +0.29(+2.23%)
Aug 29, 2011 12.37 12.84 12.37 12.83 6,394,689 +0.68(+5.60%)
Aug 26, 2011 11.84 12.43 11.57 12.15 7,430,191 +0.16(+1.34%)
Aug 25, 2011 11.85 12.22 11.74 11.99 7,539,983 +0.23(+1.98%)
Aug 24, 2011 11.09 11.78 11.09 11.75 5,717,182 +0.38(+3.38%)
Aug 23, 2011 11.46 11.60 11.08 11.37 7,265,848 +0.00(+0.00%)
Aug 22, 2011 11.69 11.75 11.31 11.37 5,922,218 -0.01(-0.08%)
Aug 19, 2011 11.78 12.05 11.34 11.38 5,102,857 -0.52(-4.36%)
Aug 18, 2011 12.55 12.55 11.77 11.90 6,364,648 -0.98(-7.64%)
Aug 17, 2011 13.18 13.35 12.74 12.88 4,057,200 -0.28(-2.11%)
Aug 16, 2011 13.18 13.44 13.02 13.16 4,300,021 -0.19(-1.41%)
Aug 15, 2011 12.67 13.39 12.63 13.35 5,376,457 +0.74(+5.89%)
Aug 12, 2011 12.67 12.92 12.41 12.60 4,453,014 +0.05(+0.43%)
Aug 11, 2011 11.99 12.75 11.71 12.55 7,294,387 +0.64(+5.33%)
Aug 10, 2011 12.81 12.90 11.82 11.91 11,162,880 -1.22(-9.26%)
Aug 09, 2011 13.38 13.18 12.21 13.13 8,450,751 +0.48(+3.82%)
Aug 08, 2011 13.38 13.60 12.39 12.65 9,970,640 -1.15(-8.36%)
Aug 05, 2011 14.11 14.31 13.52 13.80 9,339,248 -0.21(-1.53%)
Aug 04, 2011 15.04 15.08 14.00 14.02 8,024,854 -1.24(-8.15%)
Aug 03, 2011 15.21 15.47 14.62 15.26 5,498,720 +0.09(+0.59%)
Aug 02, 2011 15.51 15.67 15.15 15.17 4,897,492 -0.55(-3.47%)
Aug 01, 2011 16.02 16.10 15.55 15.72 3,254,513 -0.11(-0.68%)
Jul 29, 2011 15.58 16.09 15.49 15.82 3,816,350 +0.04(+0.28%)
Jul 28, 2011 15.60 16.54 15.60 15.78 5,126,905 +0.16(+1.03%)
Jul 27, 2011 16.07 16.10 15.50 15.62 5,110,509 -0.52(-3.21%)
Jul 26, 2011 16.34 16.34 16.03 16.14 3,407,477 -0.23(-1.42%)
Jul 25, 2011 16.48 16.57 16.32 16.37 2,378,949 -0.27(-1.61%)
Jul 22, 2011 16.69 16.69 16.39 16.64 2,469,406 -0.03(-0.16%)
Jul 21, 2011 16.62 16.77 16.45 16.66 3,724,847 +0.21(+1.31%)
Jul 20, 2011 16.59 16.59 16.41 16.45 3,555,378 -0.12(-0.70%)
Jul 19, 2011 15.76 16.63 15.76 16.57 8,073,457 +1.03(+6.62%)
Jul 18, 2011 15.83 15.87 15.33 15.54 4,650,073 -0.33(-2.09%)
Jul 15, 2011 16.05 16.05 15.80 15.87 3,463,109 -0.09(-0.56%)
Jul 14, 2011 16.14 16.24 15.94 15.96 3,825,199 -0.18(-1.11%)
Jul 13, 2011 16.24 16.46 16.09 16.14 2,775,838 +0.01(+0.06%)
Jul 12, 2011 16.17 16.45 16.05 16.13 3,460,075 -0.15(-0.93%)
Jul 11, 2011 16.61 16.64 16.26 16.28 3,009,697 -0.58(-3.45%)
Jul 08, 2011 16.66 16.87 16.38 16.86 3,503,251 -0.04(-0.27%)
Jul 07, 2011 16.57 17.08 16.50 16.91 3,766,966 +0.54(+3.28%)
Jul 06, 2011 16.48 16.53 16.31 16.37 2,509,346 -0.25(-1.51%)
Jul 05, 2011 16.73 16.78 16.40 16.62 2,627,667 -0.13(-0.75%)
Jul 01, 2011 16.23 16.82 16.23 16.74 3,633,426 +0.54(+3.36%)
Jun 30, 2011 16.49 16.64 16.16 16.20 7,127,103 -0.21(-1.30%)
Jun 29, 2011 16.52 16.60 16.17 16.41 5,150,570 -0.09(-0.54%)
Jun 28, 2011 16.58 16.58 16.35 16.50 2,916,441 +0.04(+0.27%)
Jun 27, 2011 16.07 16.51 15.91 16.46 3,418,182 +0.36(+2.22%)
Jun 24, 2011 16.54 16.55 15.95 16.10 4,091,812 -0.42(-2.54%)
Jun 23, 2011 16.40 16.83 16.14 16.52 8,537,508 +0.37(+2.26%)
Jun 22, 2011 15.87 16.48 15.76 16.16 7,857,550 +0.23(+1.46%)
Jun 21, 2011 15.79 16.07 15.71 15.92 3,610,158 +0.22(+1.42%)
Jun 20, 2011 15.61 15.73 15.59 15.70 2,772,795 +0.12(+0.74%)
Jun 17, 2011 15.52 15.62 15.34 15.58 3,596,882 +0.20(+1.28%)
Jun 16, 2011 15.13 15.70 15.08 15.39 5,270,561 +0.31(+2.07%)
Jun 15, 2011 15.17 15.33 15.00 15.08 4,013,142 -0.30(-1.97%)
Jun 14, 2011 15.23 15.57 15.20 15.38 3,906,471 +0.33(+2.19%)
Jun 13, 2011 14.97 15.13 14.78 15.05 3,831,053 +0.15(+1.02%)
Jun 10, 2011 15.13 15.17 14.63 14.90 4,522,728 -0.31(-2.05%)
Jun 09, 2011 15.01 15.46 14.82 15.21 3,647,696 +0.23(+1.55%)
Jun 08, 2011 15.16 15.27 14.88 14.98 5,724,591 -0.23(-1.53%)
Jun 07, 2011 15.60 15.62 15.20 15.21 4,698,784 -0.35(-2.24%)
Jun 06, 2011 15.98 16.00 15.54 15.56 3,240,131 -0.49(-3.06%)
Jun 03, 2011 15.97 16.29 15.95 16.05 2,925,368 +0.23(+1.47%)
May 24, 2011 15.94 16.15 15.78 15.82 2,676,797 -0.12(-0.73%)
May 23, 2011 15.87 16.11 15.79 15.93 2,592,800 -0.10(-0.61%)
May 20, 2011 16.00 16.10 15.83 16.03 2,887,785 +0.04(+0.22%)
May 19, 2011 15.93 16.08 15.83 15.99 1,954,655 +0.07(+0.45%)
May 18, 2011 15.64 15.97 15.64 15.92 2,428,073 +0.29(+1.88%)
May 17, 2011 15.60 15.66 15.48 15.63 4,611,806 -0.06(-0.40%)
May 16, 2011 15.58 15.93 15.58 15.69 4,305,193 +0.05(+0.34%)
May 13, 2011 15.82 15.86 15.60 15.64 3,597,251 -0.20(-1.24%)
May 12, 2011 15.96 16.04 15.64 15.83 5,338,754 -0.21(-1.28%)
May 11, 2011 16.38 16.49 16.00 16.04 6,715,128 -0.38(-2.34%)
May 10, 2011 16.33 16.59 16.21 16.42 3,429,265 +0.12(+0.71%)
May 09, 2011 16.49 16.52 16.26 16.31 2,660,058 -0.23(-1.40%)
May 06, 2011 16.93 17.04 16.49 16.54 3,148,063 -0.17(-1.02%)
May 05, 2011 16.36 16.99 16.32 16.71 4,881,184 +0.18(+1.08%)
May 04, 2011 16.44 16.55 16.30 16.53 4,156,794 +0.09(+0.54%)
May 03, 2011 16.32 16.46 16.12 16.44 4,972,316 +0.05(+0.33%)
May 02, 2011 16.41 16.42 16.35 16.39 6,198,844 -0.56(-3.32%)
Apr 29, 2011 16.94 17.28 16.91 16.95 3,457,926 +0.03(+0.16%)
Apr 28, 2011 17.14 17.23 16.80 16.92 4,655,101 -0.18(-1.04%)
Apr 27, 2011 17.13 17.24 16.95 17.10 5,124,722 -0.04(-0.21%)
Apr 26, 2011 17.19 17.31 16.99 17.14 4,276,591 +0.05(+0.31%)
Apr 25, 2011 16.85 17.24 16.81 17.08 4,522,650 +0.24(+1.43%)
Apr 21, 2011 17.13 17.13 16.58 16.84 3,818,099 -0.15(-0.89%)
Apr 20, 2011 17.01 17.17 16.73 16.99 5,116,340 +0.26(+1.54%)
Apr 19, 2011 16.50 16.85 16.45 16.74 5,020,761 +0.40(+2.45%)
Apr 18, 2011 16.20 16.49 16.12 16.34 4,288,362 -0.09(-0.54%)
Apr 15, 2011 16.20 16.45 16.10 16.42 3,809,117 +0.26(+1.60%)
Apr 14, 2011 16.13 16.23 16.03 16.17 3,198,319 -0.04(-0.22%)
Apr 13, 2011 16.46 16.49 16.06 16.20 3,806,221 -0.12(-0.71%)
Apr 12, 2011 16.08 16.37 16.08 16.32 3,969,692 +0.11(+0.66%)
Apr 11, 2011 16.37 16.37 16.04 16.21 4,338,432 -0.15(-0.93%)
Apr 08, 2011 16.42 16.73 16.28 16.36 5,015,466 -0.03(-0.16%)
Apr 07, 2011 16.26 16.59 16.24 16.39 4,431,325 +0.07(+0.44%)
Apr 06, 2011 16.34 16.43 16.08 16.32 5,878,250 +0.00(+0.00%)
Apr 05, 2011 15.94 16.58 15.74 16.32 7,365,050 +0.22(+1.38%)
Apr 04, 2011 16.31 16.39 16.04 16.10 3,781,848 -0.21(-1.31%)
Apr 01, 2011 16.26 16.67 16.21 16.31 4,878,727 +0.17(+1.05%)
Mar 31, 2011 16.27 16.40 16.09 16.14 5,497,373 -0.13(-0.82%)
Mar 30, 2011 16.27 16.27 16.27 16.27 13,656,322 -0.71(-4.20%)
Mar 29, 2011 17.38 17.50 16.70 16.99 11,606,381 -0.61(-3.44%)
Mar 28, 2011 17.90 18.06 17.59 17.59 4,318,779 -0.25(-1.40%)
Mar 25, 2011 17.70 18.00 17.62 17.84 3,456,891 +0.14(+0.81%)
Mar 24, 2011 17.61 17.77 17.29 17.70 3,392,428 +0.11(+0.61%)
Mar 23, 2011 17.27 17.63 17.21 17.59 4,468,873 +0.20(+1.18%)
Mar 22, 2011 17.64 17.66 17.26 17.39 2,688,214 -0.27(-1.51%)
Mar 21, 2011 17.61 17.68 17.56 17.65 2,666,447 +0.13(+0.76%)
Mar 18, 2011 17.48 17.61 17.24 17.52 4,667,995 +0.34(+1.97%)
Mar 17, 2011 17.34 17.40 17.09 17.18 3,597,694 +0.15(+0.89%)
Mar 16, 2011 17.26 17.43 16.91 17.03 6,926,955 -0.50(-2.85%)
Mar 15, 2011 17.37 17.66 17.22 17.53 6,598,003 +0.31(+1.81%)
Mar 14, 2011 17.40 17.66 17.06 17.22 4,857,535 -0.39(-2.23%)
Mar 11, 2011 17.49 17.72 17.47 17.61 2,811,514 -0.06(-0.35%)
Mar 10, 2011 17.87 17.98 17.62 17.67 2,677,272 -0.48(-2.65%)
Mar 09, 2011 17.95 18.20 17.73 18.15 3,205,863 +0.20(+1.09%)
Mar 08, 2011 17.37 18.08 17.30 17.96 4,630,782 +0.67(+3.86%)
Mar 07, 2011 17.71 17.80 17.20 17.29 3,784,184 -0.34(-1.92%)
Mar 04, 2011 18.09 18.10 17.55 17.63 4,298,367 -0.47(-2.61%)
Mar 03, 2011 18.15 18.35 17.79 18.10 3,751,215 +0.17(+0.94%)
Mar 02, 2011 17.48 18.15 17.48 17.93 6,661,289 +0.37(+2.08%)
Mar 01, 2011 18.09 18.09 17.37 17.56 6,643,946 -0.39(-2.18%)
Feb 28, 2011 18.26 18.34 17.77 17.96 5,553,412 -0.14(-0.79%)
Feb 25, 2011 17.86 18.13 17.63 18.10 3,730,668 +0.34(+1.91%)
Feb 24, 2011 17.61 18.02 17.42 17.76 6,168,189 +0.12(+0.66%)
Feb 23, 2011 17.82 18.34 16.87 17.65 9,203,858 -0.12(-0.70%)
Feb 22, 2011 18.49 18.51 17.70 17.77 6,054,909 -0.98(-5.23%)
Feb 18, 2011 19.10 19.19 18.70 18.75 3,420,639 -0.29(-1.54%)
Feb 17, 2011 18.52 19.11 18.44 19.04 4,386,462 +0.47(+2.54%)
Feb 16, 2011 18.49 18.87 18.46 18.57 3,354,678 +0.34(+1.86%)
Feb 15, 2011 18.14 18.46 18.02 18.23 6,761,678 -0.12(-0.63%)
Feb 14, 2011 18.44 18.52 18.03 18.35 3,682,936 -0.28(-1.48%)
Feb 11, 2011 18.39 18.75 18.13 18.62 3,546,519 +0.07(+0.38%)
Feb 10, 2011 18.41 18.67 18.32 18.55 3,324,179 -0.02(-0.10%)
Feb 09, 2011 18.41 18.95 18.36 18.57 5,517,725 +0.16(+0.87%)
Feb 08, 2011 17.65 18.44 17.65 18.41 6,016,511 +0.72(+4.08%)
Feb 07, 2011 17.48 18.06 17.42 17.69 3,486,337 +0.30(+1.74%)
Feb 04, 2011 17.43 17.52 17.19 17.39 2,195,565 -0.13(-0.76%)
Feb 03, 2011 17.41 17.54 17.16 17.52 3,296,573 +0.04(+0.20%)
Feb 02, 2011 17.65 17.81 17.32 17.48 3,653,496 -0.28(-1.55%)
Feb 01, 2011 17.38 17.84 17.38 17.76 3,568,653 +0.52(+3.00%)
Jan 31, 2011 17.56 17.69 17.18 17.24 3,237,054 -0.27(-1.53%)
Jan 28, 2011 17.97 18.05 17.41 17.51 3,732,491 -0.45(-2.53%)
Jan 27, 2011 18.05 18.44 17.50 17.97 5,975,153 -0.19(-1.03%)
Jan 26, 2011 17.75 18.32 17.57 18.15 6,479,095 +0.54(+3.09%)
Jan 25, 2011 17.73 18.08 17.28 17.61 4,874,524 -0.10(-0.55%)
Jan 24, 2011 17.40 17.80 17.34 17.71 3,593,514 +0.37(+2.11%)
Jan 21, 2011 17.94 17.96 17.29 17.34 4,969,329 -0.33(-1.87%)
Jan 20, 2011 17.58 18.01 17.38 17.67 5,468,750 +0.08(+0.45%)
Jan 19, 2011 18.23 18.25 17.48 17.59 5,034,854 -0.62(-3.42%)
Jan 18, 2011 18.35 18.36 17.88 18.21 4,128,907 -0.12(-0.68%)
Jan 14, 2011 17.89 18.37 17.83 18.34 4,485,033 +0.41(+2.28%)
Jan 13, 2011 18.21 18.21 17.81 17.93 5,283,942 -0.26(-1.42%)
Jan 12, 2011 18.18 18.24 17.87 18.19 6,107,301 +0.20(+1.09%)
Jan 11, 2011 17.85 18.40 17.60 17.99 17,343,748 +1.19(+7.09%)
Jan 10, 2011 17.17 17.25 16.67 16.80 6,655,767 -0.45(-2.63%)
Jan 07, 2011 17.30 17.60 17.01 17.25 6,857,247 +0.24(+1.41%)
Jan 06, 2011 16.64 17.18 16.61 17.01 6,958,822 +0.04(+0.21%)
Jan 05, 2011 16.53 16.98 16.50 16.98 3,640,476 +0.43(+2.58%)
Jan 04, 2011 17.02 17.04 16.38 16.55 4,583,870 -0.38(-2.26%)
Jan 03, 2011 16.79 17.09 16.75 16.93 4,813,170 +0.27(+1.60%)
Dec 31, 2010 16.54 16.72 16.53 16.67 2,692,542 +0.12(+0.75%)
Dec 30, 2010 16.47 16.70 16.40 16.54 2,922,936 +0.08(+0.49%)
Dec 29, 2010 16.44 16.57 16.36 16.46 2,515,055 +0.11(+0.65%)
Dec 28, 2010 16.50 16.55 16.27 16.36 2,816,765 -0.16(-0.97%)
Dec 27, 2010 16.15 16.65 16.00 16.52 3,555,777 +0.36(+2.26%)
Dec 23, 2010 16.74 16.91 16.05 16.15 6,761,615 -0.70(-4.17%)
Dec 22, 2010 16.53 16.94 16.16 16.85 5,829,950 +0.39(+2.38%)
Dec 21, 2010 16.34 16.49 16.01 16.46 6,791,750 +0.25(+1.54%)
Dec 20, 2010 15.58 16.28 15.54 16.21 5,272,393 +0.82(+5.31%)
Dec 17, 2010 15.25 15.49 15.21 15.40 5,162,935 +0.11(+0.70%)
Dec 16, 2010 15.24 15.35 15.06 15.29 3,993,244 +0.12(+0.76%)
Dec 15, 2010 15.31 15.69 15.17 15.17 5,828,342 -0.16(-1.04%)
Dec 14, 2010 15.80 15.81 15.31 15.33 4,651,650 -0.41(-2.60%)
Dec 13, 2010 15.86 15.96 15.68 15.74 3,726,588 +0.02(+0.11%)
Dec 10, 2010 15.65 15.84 15.38 15.73 4,585,703 +0.13(+0.86%)
Dec 09, 2010 15.77 15.78 15.38 15.59 5,397,123 -0.01(-0.06%)
Dec 08, 2010 15.58 15.89 15.23 15.60 5,745,635 +0.03(+0.17%)
Dec 07, 2010 15.72 15.91 15.55 15.57 6,266,818 +0.10(+0.63%)
Dec 06, 2010 15.27 15.50 15.16 15.48 3,636,239 +0.13(+0.87%)
Dec 03, 2010 15.00 15.38 14.73 15.34 6,561,732 +0.34(+2.25%)
Dec 02, 2010 14.05 15.33 14.05 15.01 14,725,061 +1.00(+7.17%)
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.