Lennar Corp (NY: LEN )

112.32 USD -0.79 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 48.80 49.14 48.78 48.95 371,100 +0.27(+0.55%)
Nov 26, 2003 49.21 49.21 48.22 48.68 1,110,700 -0.53(-1.07%)
Nov 25, 2003 48.40 49.28 48.00 49.21 1,429,700 +0.73(+1.50%)
Nov 24, 2003 47.00 48.49 47.00 48.48 1,329,500 +1.83(+3.92%)
Nov 21, 2003 46.47 46.65 46.05 46.65 887,400 +0.38(+0.82%)
Nov 20, 2003 46.17 46.65 45.96 46.27 857,700 -0.02(-0.04%)
Nov 19, 2003 46.30 46.82 45.90 46.29 1,059,800 +0.26(+0.58%)
Nov 18, 2003 46.00 46.86 45.89 46.03 1,332,300 +0.11(+0.24%)
Nov 17, 2003 45.53 45.96 45.20 45.92 888,700 +0.01(+0.01%)
Nov 14, 2003 46.50 46.73 45.91 45.91 932,500 -0.65(-1.39%)
Nov 13, 2003 46.05 46.67 45.75 46.55 1,017,900 +0.46(+1.01%)
Nov 12, 2003 45.10 46.12 45.10 46.09 941,400 +1.11(+2.47%)
Nov 11, 2003 44.42 45.47 44.30 44.98 1,015,000 +0.59(+1.33%)
Nov 10, 2003 45.65 45.65 44.30 44.39 1,720,400 -1.10(-2.43%)
Nov 07, 2003 47.49 46.58 45.08 45.49 3,021,700 -2.00(-4.21%)
Nov 06, 2003 47.17 47.67 46.72 47.49 1,423,000 +0.03(+0.06%)
Nov 05, 2003 46.33 47.53 45.13 47.47 1,830,200 +1.56(+3.39%)
Nov 04, 2003 46.33 46.49 45.89 45.91 1,221,583 -0.46(-0.99%)
Nov 03, 2003 45.92 46.45 45.92 46.37 1,226,642 +0.45(+0.97%)
Oct 31, 2003 45.80 46.16 45.77 45.92 970,100 +0.21(+0.46%)
Oct 30, 2003 46.38 46.38 45.70 45.72 1,959,300 -0.67(-1.46%)
Oct 29, 2003 44.35 46.44 44.01 46.39 3,173,000 +2.04(+4.61%)
Oct 28, 2003 43.62 44.35 43.42 44.35 956,300 +0.73(+1.66%)
Oct 27, 2003 43.12 44.20 43.02 43.62 1,332,500 +0.83(+1.95%)
Oct 24, 2003 43.33 43.33 42.38 42.78 1,186,700 -0.56(-1.30%)
Oct 23, 2003 42.26 43.81 42.10 43.35 2,045,800 +0.83(+1.96%)
Oct 22, 2003 42.67 42.88 41.92 42.51 1,227,700 -0.21(-0.49%)
Oct 21, 2003 42.25 42.69 41.38 42.72 1,374,500 +0.67(+1.61%)
Oct 20, 2003 41.67 42.35 41.67 42.05 895,100 +0.38(+0.90%)
Oct 17, 2003 42.38 42.38 41.62 41.67 1,055,300 -0.45(-1.06%)
Oct 16, 2003 41.83 42.56 41.78 42.12 1,489,900 +0.29(+0.71%)
Oct 15, 2003 43.66 43.66 41.67 41.83 2,340,400 -1.83(-4.20%)
Oct 14, 2003 42.74 43.75 43.12 43.66 1,081,900 +0.05(+0.11%)
Oct 13, 2003 42.60 43.62 42.60 43.61 1,397,600 +1.24(+2.94%)
Oct 10, 2003 42.72 42.83 42.07 42.37 946,400 -0.35(-0.82%)
Oct 09, 2003 42.19 42.78 42.19 42.72 1,463,500 +0.53(+1.26%)
Oct 08, 2003 42.00 42.47 41.74 42.19 1,434,600 +0.25(+0.60%)
Oct 07, 2003 41.85 41.94 41.34 41.94 1,314,600 +0.09(+0.22%)
Oct 06, 2003 41.08 41.97 41.01 41.85 1,345,400 +0.77(+1.87%)
Oct 03, 2003 41.62 41.62 40.40 41.08 1,796,800 -0.30(-0.73%)
Oct 02, 2003 41.15 41.42 40.50 41.38 3,473,400 +0.30(+0.73%)
Oct 01, 2003 38.90 41.19 38.72 41.08 3,289,000 +2.18(+5.60%)
Sep 30, 2003 38.42 39.45 38.24 38.90 1,978,800 +0.47(+1.22%)
Sep 29, 2003 37.88 38.56 37.92 38.42 1,263,800 +0.55(+1.45%)
Sep 26, 2003 38.45 38.75 37.66 37.88 1,227,800 -0.03(-0.07%)
Sep 25, 2003 38.00 38.90 37.70 37.90 1,502,000 -0.09(-0.25%)
Sep 24, 2003 38.25 38.60 37.70 37.99 3,162,200 +0.93(+2.51%)
Sep 23, 2003 36.75 37.15 36.81 37.06 982,800 +0.31(+0.86%)
Sep 22, 2003 37.49 37.49 36.65 36.75 1,502,700 -0.74(-1.99%)
Sep 19, 2003 37.62 37.70 37.24 37.49 1,322,700 -0.20(-0.53%)
Sep 18, 2003 37.28 37.76 36.88 37.70 1,201,500 +0.42(+1.14%)
Sep 17, 2003 36.51 37.62 36.35 37.27 2,453,500 -0.04(-0.11%)
Sep 16, 2003 36.12 37.38 35.88 37.31 1,809,400 +1.19(+3.28%)
Sep 15, 2003 35.44 36.35 35.44 36.12 1,653,900 +0.69(+1.95%)
Sep 12, 2003 34.80 35.56 34.42 35.44 1,098,800 +0.64(+1.82%)
Sep 11, 2003 34.12 34.90 34.06 34.80 1,542,300 +0.80(+2.35%)
Sep 10, 2003 35.22 35.28 33.92 34.00 1,507,200 -1.66(-4.66%)
Sep 09, 2003 35.70 35.70 35.13 35.66 915,600 -0.14(-0.39%)
Sep 08, 2003 35.75 35.90 35.20 35.80 946,100 +0.50(+1.42%)
Sep 05, 2003 35.80 35.95 34.83 35.30 1,127,000 -0.51(-1.41%)
Sep 04, 2003 34.51 35.83 34.42 35.80 2,208,700 +1.01(+2.89%)
Sep 03, 2003 33.53 34.80 33.10 34.80 1,659,800 +1.40(+4.18%)
Sep 02, 2003 33.63 33.63 32.94 33.40 1,309,500 -0.22(-0.65%)
Aug 29, 2003 34.17 34.17 33.61 33.62 927,500 -0.54(-1.58%)
Aug 28, 2003 33.67 34.22 33.40 34.17 554,900 +0.52(+1.55%)
Aug 27, 2003 33.62 33.94 33.51 33.65 609,400 -0.43(-1.26%)
Aug 26, 2003 34.16 34.25 33.21 34.08 1,015,700 -0.02(-0.06%)
Aug 25, 2003 34.17 34.40 33.81 34.10 910,700 +0.10(+0.28%)
Aug 22, 2003 34.72 34.72 33.93 34.00 614,400 -0.58(-1.66%)
Aug 21, 2003 34.14 34.58 34.05 34.58 835,900 +0.56(+1.65%)
Aug 20, 2003 34.25 34.25 33.43 34.01 869,100 -0.24(-0.69%)
Aug 19, 2003 33.43 34.28 33.33 34.25 1,368,300 +1.17(+3.55%)
Aug 18, 2003 32.99 33.20 32.65 33.08 928,300 +0.08(+0.26%)
Aug 15, 2003 32.49 33.06 32.42 32.99 376,300 +0.40(+1.21%)
Aug 14, 2003 32.50 32.65 32.03 32.60 1,061,500 +0.10(+0.31%)
Aug 13, 2003 33.72 33.72 32.46 32.49 1,303,300 -1.23(-3.63%)
Aug 12, 2003 33.38 33.73 32.71 33.72 1,244,200 +0.22(+0.66%)
Aug 11, 2003 33.78 34.05 32.95 33.50 1,064,800 -0.28(-0.83%)
Aug 08, 2003 33.62 34.05 33.53 33.78 1,141,300 +0.53(+1.59%)
Aug 07, 2003 33.10 33.25 32.40 33.25 1,265,700 +0.15(+0.47%)
Aug 06, 2003 31.65 33.10 31.62 33.10 1,751,400 +1.65(+5.25%)
Aug 05, 2003 32.38 32.62 31.42 31.45 1,113,400 -0.71(-2.19%)
Aug 04, 2003 31.45 32.15 31.25 32.15 1,227,800 +0.55(+1.74%)
Aug 01, 2003 32.58 32.74 31.15 31.60 2,231,300 -1.00(-3.05%)
Jul 31, 2003 33.72 33.72 32.38 32.60 1,649,500 -1.13(-3.35%)
Jul 30, 2003 33.50 33.72 32.97 33.72 1,149,000 +0.33(+1.00%)
Jul 29, 2003 33.29 33.97 33.02 33.39 1,377,200 +0.10(+0.30%)
Jul 28, 2003 34.03 34.08 33.05 33.29 1,386,400 -0.61(-1.80%)
Jul 25, 2003 34.12 34.37 33.19 33.90 1,361,600 +0.03(+0.07%)
Jul 24, 2003 34.28 34.65 33.58 33.88 1,422,100 -0.17(-0.48%)
Jul 23, 2003 34.47 35.00 33.69 34.04 1,178,100 -0.21(-0.61%)
Jul 22, 2003 33.24 34.27 32.80 34.25 2,563,400 +1.02(+3.07%)
Jul 21, 2003 34.17 34.59 33.08 33.23 1,508,900 -0.94(-2.77%)
Jul 18, 2003 34.62 34.83 33.62 34.17 2,136,800 -0.44(-1.27%)
Jul 17, 2003 35.62 36.03 34.40 34.62 1,932,900 -1.28(-3.57%)
Jul 16, 2003 35.56 36.25 35.17 35.90 2,865,600 +0.33(+0.94%)
Jul 15, 2003 37.49 37.65 35.17 35.56 3,285,000 -1.72(-4.60%)
Jul 14, 2003 36.90 37.35 36.63 37.28 849,200 +0.87(+2.39%)
Jul 11, 2003 36.74 36.84 36.19 36.40 821,300 -0.16(-0.44%)
Jul 10, 2003 37.20 37.42 36.35 36.56 1,291,200 -1.00(-2.65%)
Jul 09, 2003 38.24 38.25 37.40 37.56 1,402,700 -0.68(-1.79%)
Jul 08, 2003 37.45 38.30 37.33 38.24 1,506,500 +0.70(+1.85%)
Jul 07, 2003 36.85 37.57 36.44 37.55 1,130,400 +0.70(+1.91%)
Jul 03, 2003 36.72 36.97 36.37 36.85 648,000 -0.18(-0.49%)
Jul 02, 2003 36.46 37.03 36.05 37.03 1,533,300 +0.57(+1.56%)
Jul 01, 2003 35.72 36.47 34.88 36.46 2,026,600 +0.71(+1.97%)
Jun 30, 2003 37.02 37.26 35.75 35.75 1,599,500 -1.15(-3.10%)
Jun 27, 2003 37.42 37.74 36.68 36.90 1,067,700 -0.52(-1.40%)
Jun 26, 2003 36.58 37.48 36.10 37.42 1,567,200 +0.96(+2.65%)
Jun 25, 2003 37.42 37.74 36.45 36.46 1,601,900 -1.02(-2.72%)
Jun 24, 2003 37.00 37.90 36.50 37.47 1,602,900 +0.22(+0.60%)
Jun 23, 2003 36.83 37.47 36.41 37.25 2,352,400 +0.42(+1.15%)
Jun 20, 2003 38.02 38.62 36.54 36.83 2,032,600 -1.19(-3.14%)
Jun 19, 2003 38.03 38.67 37.45 38.02 1,610,000 -0.13(-0.34%)
Jun 18, 2003 38.78 38.78 37.75 38.15 1,854,000 -0.62(-1.61%)
Jun 17, 2003 40.74 40.80 38.21 38.78 1,965,100 -0.11(-0.28%)
Jun 16, 2003 37.95 38.92 37.64 38.88 2,001,200 +1.23(+3.28%)
Jun 13, 2003 37.62 37.95 37.20 37.65 1,771,100 +0.04(+0.09%)
Jun 12, 2003 37.40 38.00 36.74 37.62 3,162,800 -0.11(-0.29%)
Jun 11, 2003 35.65 37.85 35.65 37.72 4,689,100 +2.85(+8.17%)
Jun 10, 2003 33.95 35.19 33.85 34.88 2,325,300 +1.24(+3.70%)
Jun 09, 2003 34.51 34.60 33.58 33.63 1,731,700 -0.97(-2.80%)
Jun 06, 2003 36.10 36.10 34.60 34.60 1,635,100 -0.96(-2.69%)
Jun 05, 2003 34.62 35.67 33.26 35.55 1,702,500 +0.94(+2.72%)
Jun 04, 2003 33.63 34.76 33.63 34.62 1,581,300 +1.11(+3.31%)
Jun 03, 2003 33.50 33.54 32.90 33.51 1,903,800 +0.18(+0.54%)
Jun 02, 2003 33.65 33.97 33.32 33.33 1,602,600 -0.20(-0.60%)
May 30, 2003 32.60 33.53 32.42 33.53 2,451,300 +0.93(+2.84%)
May 29, 2003 32.90 34.09 32.48 32.60 3,351,500 -0.29(-0.88%)
May 28, 2003 31.63 33.08 31.63 32.89 2,407,000 +1.26(+3.98%)
May 27, 2003 31.56 32.07 31.30 31.63 1,497,800 +0.02(+0.08%)
May 23, 2003 31.17 32.20 31.08 31.61 1,962,600 +0.44(+1.41%)
May 22, 2003 29.75 31.27 29.75 31.17 2,475,300 +1.42(+4.76%)
May 21, 2003 29.54 29.90 29.30 29.75 905,900 +0.21(+0.71%)
May 20, 2003 29.46 29.95 29.25 29.54 1,183,000 -0.02(-0.07%)
May 19, 2003 29.83 29.92 29.53 29.56 1,038,800 -0.44(-1.47%)
May 16, 2003 30.50 30.50 29.95 30.00 1,418,700 -0.50(-1.64%)
May 15, 2003 29.97 30.50 29.96 30.50 1,426,200 +0.54(+1.79%)
May 14, 2003 29.90 30.12 29.56 29.96 1,271,600 -0.02(-0.08%)
May 13, 2003 29.95 30.17 29.67 29.99 1,271,900 -0.09(-0.30%)
May 12, 2003 29.12 30.17 28.96 30.08 2,284,400 +0.93(+3.19%)
May 09, 2003 28.42 29.16 28.25 29.15 1,971,600 +0.95(+3.35%)
May 08, 2003 27.90 28.70 27.75 28.20 2,669,000 +0.30(+1.09%)
May 07, 2003 26.75 27.98 26.70 27.90 2,271,800 +1.07(+3.99%)
May 06, 2003 27.19 27.29 26.72 26.83 1,284,100 -0.31(-1.14%)
May 05, 2003 26.95 27.23 26.75 27.14 1,139,500 +0.25(+0.95%)
May 02, 2003 26.50 27.07 26.34 26.89 981,700 +0.39(+1.47%)
May 01, 2003 27.05 27.05 26.28 26.50 988,600 -0.62(-2.30%)
Apr 30, 2003 26.77 27.21 26.58 27.12 1,099,300 +0.35(+1.31%)
Apr 29, 2003 26.96 27.16 26.54 26.77 1,051,600 +0.02(+0.07%)
Apr 28, 2003 26.42 26.89 26.40 26.75 1,020,900 +0.21(+0.81%)
Apr 25, 2003 26.99 26.99 26.40 26.54 1,053,500 -0.45(-1.65%)
Apr 24, 2003 27.33 27.33 26.92 26.98 1,201,100 -0.41(-1.50%)
Apr 23, 2003 27.45 27.48 26.80 27.39 1,779,200 +0.12(+0.44%)
Apr 22, 2003 26.94 27.50 26.00 27.27 1,851,300 -1.84(-6.32%)
Apr 21, 2003 29.15 29.33 29.02 29.11 820,100 -0.15(-0.53%)
Apr 17, 2003 29.17 29.35 28.98 29.26 1,015,100 +0.09(+0.31%)
Apr 16, 2003 29.16 29.36 29.07 29.17 858,500 +0.02(+0.07%)
Apr 15, 2003 28.83 29.25 28.77 29.16 1,003,700 +0.34(+1.16%)
Apr 14, 2003 28.34 28.83 28.20 28.82 688,200 +0.48(+1.69%)
Apr 11, 2003 28.53 28.60 28.25 28.34 583,100 -0.18(-0.63%)
Apr 10, 2003 28.23 28.55 28.05 28.52 597,700 +0.29(+1.05%)
Apr 09, 2003 28.01 28.36 27.94 28.23 941,900 +0.21(+0.77%)
Apr 08, 2003 28.10 28.26 27.50 28.01 2,052,800 -0.15(-0.52%)
Apr 07, 2003 28.17 28.75 28.16 28.16 1,104,100 -0.01(-0.05%)
Apr 04, 2003 28.62 28.65 27.98 28.17 1,699,600 -0.44(-1.56%)
Apr 03, 2003 28.55 28.66 28.18 28.61 1,257,100 +0.26(+0.93%)
Apr 02, 2003 27.75 28.70 27.75 28.35 2,851,300 +0.97(+3.54%)
Apr 01, 2003 26.78 27.44 26.41 27.38 1,255,100 +0.60(+2.26%)
Mar 31, 2003 26.65 27.06 26.36 26.77 760,200 -0.19(-0.70%)
Mar 28, 2003 26.85 27.17 26.67 26.96 525,000 +0.00(+0.00%)
Mar 27, 2003 26.80 27.23 26.42 26.96 1,192,300 +0.09(+0.35%)
Mar 26, 2003 27.38 27.38 26.70 26.87 1,415,600 -0.48(-1.76%)
Mar 25, 2003 26.90 27.59 26.73 27.35 1,941,100 +0.10(+0.37%)
Mar 24, 2003 27.50 27.59 27.19 27.25 1,303,300 -0.70(-2.52%)
Mar 21, 2003 27.33 28.23 27.30 27.95 1,922,400 +0.82(+3.02%)
Mar 20, 2003 26.76 27.21 26.26 27.14 981,400 +0.38(+1.40%)
Mar 19, 2003 26.25 26.99 26.20 26.76 1,745,800 +0.74(+2.82%)
Mar 18, 2003 25.90 26.12 25.69 26.02 1,286,400 +0.00(+0.00%)
Mar 17, 2003 25.39 26.14 25.20 26.02 1,168,600 +0.56(+2.18%)
Mar 14, 2003 25.88 26.11 25.41 25.47 1,223,000 -0.29(-1.11%)
Mar 13, 2003 25.37 25.82 24.77 25.75 1,763,000 +1.12(+4.55%)
Mar 12, 2003 24.38 24.68 24.26 24.64 989,500 +0.26(+1.07%)
Mar 11, 2003 24.52 24.82 24.30 24.38 756,100 -0.03(-0.12%)
Mar 10, 2003 24.99 24.99 24.27 24.41 876,000 -0.57(-2.30%)
Mar 07, 2003 24.25 25.29 24.10 24.98 1,305,400 +0.56(+2.27%)
Mar 06, 2003 24.70 24.91 24.26 24.42 1,774,100 -0.28(-1.11%)
Mar 05, 2003 25.25 25.50 24.42 24.70 3,095,600 -0.57(-2.27%)
Mar 04, 2003 25.86 26.23 25.16 25.27 6,390,100 -1.96(-7.18%)
Mar 03, 2003 27.07 27.55 27.07 27.23 830,300 +0.23(+0.87%)
Feb 28, 2003 27.04 27.08 26.55 27.00 682,100 -0.05(-0.17%)
Feb 27, 2003 27.18 27.25 26.50 27.04 1,400,600 -0.02(-0.07%)
Feb 26, 2003 27.33 27.50 27.01 27.06 976,200 -0.30(-1.10%)
Feb 25, 2003 26.52 27.38 26.40 27.36 1,229,100 +0.71(+2.66%)
Feb 24, 2003 27.06 27.08 26.55 26.65 688,300 -0.53(-1.97%)
Feb 21, 2003 26.70 27.18 26.54 27.18 863,400 +0.48(+1.82%)
Feb 20, 2003 26.85 26.85 26.45 26.70 846,800 -0.05(-0.19%)
Feb 19, 2003 26.98 27.17 26.71 26.75 982,500 -0.23(-0.83%)
Feb 18, 2003 26.10 27.32 26.09 26.98 1,552,000 +1.00(+3.85%)
Feb 14, 2003 25.60 26.12 25.60 25.98 1,124,300 +0.51(+1.98%)
Feb 13, 2003 26.33 26.34 25.38 25.47 1,949,500 -0.81(-3.06%)
Feb 12, 2003 26.60 26.74 26.20 26.27 1,154,100 -0.48(-1.78%)
Feb 11, 2003 26.48 26.96 26.48 26.75 1,120,800 +0.30(+1.13%)
Feb 10, 2003 26.45 26.60 26.00 26.45 1,390,100 +0.25(+0.93%)
Feb 07, 2003 26.59 26.86 26.05 26.20 1,068,400 -0.28(-1.04%)
Feb 06, 2003 27.00 27.42 26.39 26.48 1,490,900 -0.79(-2.91%)
Feb 05, 2003 27.10 27.68 26.98 27.27 1,236,500 +0.45(+1.66%)
Feb 04, 2003 26.86 26.92 26.65 26.83 488,800 -0.21(-0.76%)
Feb 03, 2003 26.75 27.42 26.75 27.04 788,800 +0.11(+0.39%)
Jan 31, 2003 26.75 28.00 26.17 26.93 1,619,800 +0.16(+0.60%)
Jan 30, 2003 27.45 27.47 26.77 26.77 637,800 -0.75(-2.74%)
Jan 29, 2003 27.23 27.65 26.84 27.52 685,800 +0.17(+0.64%)
Jan 28, 2003 27.29 27.43 26.95 27.35 808,400 +0.17(+0.61%)
Jan 27, 2003 27.70 27.70 27.02 27.18 1,169,200 -0.61(-2.21%)
Jan 24, 2003 28.17 28.17 27.72 27.80 984,800 -0.43(-1.51%)
Jan 23, 2003 27.95 28.23 27.46 28.23 867,400 +0.51(+1.82%)
Jan 22, 2003 28.11 28.31 27.72 27.72 1,272,200 -0.40(-1.42%)
Jan 21, 2003 28.66 28.76 28.12 28.12 1,123,900 -0.38(-1.33%)
Jan 17, 2003 28.48 28.65 28.25 28.50 901,600 -0.03(-0.11%)
Jan 16, 2003 27.91 28.62 27.83 28.53 1,899,500 +0.75(+2.70%)
Jan 15, 2003 27.45 27.84 27.28 27.78 1,131,200 +0.34(+1.22%)
Jan 14, 2003 27.85 27.88 27.38 27.45 2,181,300 -0.41(-1.45%)
Jan 13, 2003 28.40 28.60 27.85 27.85 1,204,400 -0.49(-1.73%)
Jan 10, 2003 28.19 28.48 27.86 28.34 1,413,900 +0.16(+0.55%)
Jan 09, 2003 28.10 28.28 27.88 28.18 1,553,200 +0.44(+1.60%)
Jan 08, 2003 27.74 28.34 27.59 27.74 2,072,700 +0.24(+0.87%)
Jan 07, 2003 26.96 27.71 26.95 27.50 1,280,700 +0.54(+2.00%)
Jan 06, 2003 26.62 27.06 26.45 26.96 1,835,400 +0.34(+1.28%)
Jan 03, 2003 26.95 26.95 26.55 26.62 664,000 -0.32(-1.19%)
Jan 02, 2003 25.65 27.07 25.50 26.94 1,585,200 +1.14(+4.42%)
Dec 31, 2002 25.92 25.95 25.38 25.80 647,500 -27.75(-51.82%)
Dec 26, 2002 53.65 54.10 53.42 53.55 226,800 +0.17(+0.32%)
Dec 24, 2002 53.79 53.79 53.32 53.38 194,100 -0.16(-0.30%)
Dec 23, 2002 54.19 54.19 53.32 53.54 458,700 -0.33(-0.61%)
Dec 20, 2002 52.95 53.97 52.95 53.87 918,900 +1.20(+2.28%)
Dec 19, 2002 52.60 53.29 52.60 52.67 878,000 +0.16(+0.30%)
Dec 18, 2002 53.30 53.30 52.34 52.51 1,246,000 +0.16(+0.31%)
Dec 17, 2002 52.89 53.55 52.06 52.35 1,230,500 -0.54(-1.02%)
Dec 16, 2002 50.85 52.95 50.71 52.89 2,248,600 +2.71(+5.40%)
Dec 13, 2002 51.41 51.41 50.12 50.18 1,379,400 -1.23(-2.39%)
Dec 12, 2002 49.91 51.69 49.65 51.41 1,287,700 +1.51(+3.03%)
Dec 11, 2002 49.05 50.20 48.30 49.90 1,825,900 +0.75(+1.53%)
Dec 10, 2002 50.11 50.15 48.29 49.15 1,903,900 -0.95(-1.90%)
Dec 09, 2002 49.46 50.19 48.85 50.10 1,510,200 +0.65(+1.31%)
Dec 06, 2002 49.05 50.34 48.76 49.45 1,438,300 -0.39(-0.78%)
Dec 05, 2002 50.75 50.75 49.10 49.84 1,424,900 -0.41(-0.82%)
Dec 04, 2002 50.40 50.88 49.61 50.25 2,867,000 +0.10(+0.20%)
Dec 03, 2002 53.09 53.09 50.00 50.15 2,483,700 -2.93(-5.52%)
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.