Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.24 13.76 13.24 13.59 3,828,892 +0.18(+1.33%)
Nov 29, 2010 13.41 13.75 13.33 13.41 4,514,539 -0.05(-0.40%)
Nov 26, 2010 13.60 13.61 13.42 13.46 812,693 -0.21(-1.50%)
Nov 24, 2010 13.41 13.67 13.67 13.67 2,858,625 +0.38(+2.83%)
Nov 23, 2010 13.46 13.56 13.25 13.29 4,239,306 -0.33(-2.43%)
Nov 22, 2010 13.82 13.93 13.48 13.62 4,159,609 -0.30(-2.18%)
Nov 19, 2010 14.00 14.00 13.70 13.93 3,232,540 -0.05(-0.38%)
Nov 18, 2010 14.04 14.21 13.94 13.98 2,896,356 +0.12(+0.84%)
Nov 17, 2010 14.07 14.19 13.70 13.87 4,994,518 -0.23(-1.65%)
Nov 16, 2010 14.06 14.29 13.90 14.10 6,104,252 -0.12(-0.82%)
Nov 15, 2010 14.46 14.47 14.08 14.21 4,809,851 -0.14(-1.00%)
Nov 12, 2010 14.56 14.71 14.18 14.36 4,497,569 -0.35(-2.37%)
Nov 11, 2010 14.46 14.80 14.38 14.71 3,755,351 +0.09(+0.61%)
Nov 10, 2010 14.29 14.63 14.23 14.62 5,602,905 +0.36(+2.51%)
Nov 09, 2010 14.54 14.76 14.21 14.26 6,974,800 +0.03(+0.19%)
Nov 08, 2010 14.16 14.58 14.12 14.23 7,463,706 +0.05(+0.38%)
Nov 05, 2010 14.14 14.27 13.98 14.18 16,100,682 +0.04(+0.25%)
Nov 04, 2010 13.53 14.31 13.51 14.14 13,693,954 +0.32(+2.33%)
Nov 03, 2010 14.03 14.03 13.44 13.82 6,659,878 -0.16(-1.15%)
Nov 02, 2010 13.12 14.08 13.04 13.98 12,964,648 +0.96(+7.35%)
Nov 01, 2010 13.07 13.26 12.89 13.02 3,746,967 +0.04(+0.35%)
Oct 29, 2010 13.03 13.14 12.91 12.98 2,628,572 -0.07(-0.55%)
Oct 28, 2010 13.26 13.31 12.92 13.05 3,016,548 -0.08(-0.61%)
Oct 27, 2010 13.25 13.41 12.98 13.13 4,495,662 -0.20(-1.48%)
Oct 25, 2010 13.44 13.59 13.24 13.33 5,007,870 +0.07(+0.54%)
Oct 22, 2010 13.18 13.40 13.18 13.26 3,984,904 +0.07(+0.54%)
Oct 21, 2010 13.00 13.36 12.97 13.19 5,585,349 +0.31(+2.43%)
Oct 20, 2010 13.23 13.30 12.62 12.87 7,058,927 -0.35(-2.64%)
Oct 19, 2010 13.42 13.79 13.09 13.22 7,080,158 -0.32(-2.38%)
Oct 18, 2010 13.73 13.80 13.26 13.54 7,070,655 -0.16(-1.17%)
Oct 15, 2010 14.46 14.46 13.64 13.70 7,720,267 -0.61(-4.25%)
Oct 14, 2010 14.15 14.74 14.03 14.31 10,341,906 +0.13(+0.95%)
Oct 13, 2010 14.47 14.54 14.15 14.18 4,976,286 -0.04(-0.31%)
Oct 12, 2010 14.47 14.49 14.13 14.22 5,183,583 -0.31(-2.15%)
Oct 11, 2010 14.37 14.82 14.30 14.54 7,389,465 +0.15(+1.05%)
Oct 08, 2010 14.38 14.44 13.68 14.38 8,173,778 +0.67(+4.88%)
Oct 07, 2010 13.88 13.90 13.55 13.72 3,068,734 -0.04(-0.26%)
Oct 06, 2010 13.83 14.07 13.71 13.75 3,430,355 -0.05(-0.39%)
Oct 05, 2010 13.81 13.92 13.63 13.80 4,912 +0.10(+0.72%)
Oct 04, 2010 14.00 14.01 13.62 13.71 3,069,804 -0.28(-1.98%)
Oct 01, 2010 13.98 14.17 13.85 13.98 5,704,958 +0.26(+1.86%)
Sep 30, 2010 13.72 13.88 13.55 13.73 2,689 +0.13(+0.94%)
Sep 29, 2010 13.73 13.86 13.54 13.60 14,623 -0.33(-2.37%)
Sep 28, 2010 13.83 13.96 13.52 13.93 5,421 +0.19(+1.36%)
Sep 27, 2010 13.61 13.81 13.46 13.74 3,672,897 +0.15(+1.12%)
Sep 24, 2010 13.37 13.72 13.31 13.59 3,299,898 +0.48(+3.68%)
Sep 23, 2010 13.11 13.44 13.04 13.11 146 -0.12(-0.88%)
Sep 22, 2010 13.46 13.66 13.18 13.22 6,176,576 -0.35(-2.56%)
Sep 21, 2010 13.74 13.83 13.42 13.57 8,076,530 +0.06(+0.46%)
Sep 20, 2010 13.19 13.65 12.94 13.51 14,370,196 +1.03(+8.22%)
Sep 17, 2010 12.48 12.79 12.44 12.48 6,858,712 -0.45(-3.45%)
Sep 15, 2010 13.04 13.14 12.91 12.93 17,652 -0.22(-1.70%)
Sep 14, 2010 13.32 13.34 13.03 13.15 4,249,924 -0.18(-1.32%)
Sep 13, 2010 13.15 13.38 12.96 13.33 4,121,393 +0.36(+2.80%)
Sep 10, 2010 13.03 13.22 12.90 12.97 3,653,193 -0.02(-0.14%)
Sep 09, 2010 13.00 13.14 12.82 12.98 112 +0.10(+0.76%)
Sep 08, 2010 12.64 12.97 12.60 12.89 14,048 +0.27(+2.12%)
Sep 07, 2010 12.82 12.84 12.57 12.62 13,444 -0.28(-2.15%)
Sep 03, 2010 12.71 12.97 12.48 12.89 4,354,042 +0.42(+3.36%)
Sep 02, 2010 12.35 12.60 12.17 12.47 12,012 +0.21(+1.75%)
Sep 01, 2010 11.98 12.31 11.97 12.26 4,359,281 +0.54(+4.57%)
Aug 31, 2010 11.72 11.97 11.60 11.73 19,346 -0.00(-0.00%)
Aug 30, 2010 12.01 12.13 11.73 11.73 3,640,141 -0.29(-2.45%)
Aug 27, 2010 11.76 12.06 11.61 12.02 4,310,812 +0.17(+1.43%)
Aug 26, 2010 11.85 12.08 11.56 11.85 112 -0.06(-0.52%)
Aug 25, 2010 11.54 11.97 11.31 11.91 6,545,345 +0.40(+3.49%)
Aug 24, 2010 11.14 11.65 10.65 11.51 237 +0.12(+1.10%)
Aug 23, 2010 11.43 11.50 11.27 11.39 4,921,123 -0.01(-0.08%)
Aug 20, 2010 11.42 11.44 11.16 11.39 5,328,209 -0.11(-0.93%)
Aug 19, 2010 11.94 11.97 11.48 11.50 24,586 -0.53(-4.38%)
Aug 18, 2010 11.83 12.12 11.68 12.03 9,451 +0.18(+1.51%)
Aug 17, 2010 11.88 12.09 11.70 11.85 11,418 +0.12(+1.07%)
Aug 16, 2010 11.78 11.89 11.61 11.73 3,571,346 -0.17(-1.43%)
Aug 13, 2010 11.89 12.11 11.82 11.89 3,158,179 -0.07(-0.60%)
Aug 12, 2010 12.05 12.23 11.82 11.97 7,751,739 -0.20(-1.61%)
Aug 11, 2010 12.22 12.31 12.02 12.16 5,094,312 -0.35(-2.78%)
Aug 10, 2010 13.02 13.05 12.48 12.51 444 -0.70(-5.27%)
Aug 09, 2010 12.97 13.29 12.89 13.21 3,315,694 +0.37(+2.85%)
Aug 06, 2010 12.84 12.94 12.59 12.84 4,343,000 -0.11(-0.83%)
Aug 05, 2010 12.78 13.10 12.68 12.95 2,898,554 +0.05(+0.42%)
Aug 04, 2010 13.07 13.25 12.86 12.89 9,451 -0.15(-1.16%)
Aug 03, 2010 13.45 13.50 13.03 13.05 19,797 -0.50(-3.69%)
Aug 02, 2010 13.42 13.62 13.08 13.55 3,988,475 +0.37(+2.78%)
Jul 30, 2010 13.18 13.37 12.82 13.18 3,492,527 +0.05(+0.41%)
Jul 29, 2010 13.03 13.34 12.79 13.13 14,688 +0.18(+1.38%)
Jul 28, 2010 12.95 13.44 12.78 12.95 1,262 -0.46(-3.40%)
Jul 27, 2010 13.40 14.05 13.38 13.40 189 -0.36(-2.59%)
Jul 26, 2010 13.43 13.88 13.26 13.76 7,420,624 +0.44(+3.28%)
Jul 23, 2010 13.11 13.44 12.91 13.32 6,133,586 +0.15(+1.15%)
Jul 22, 2010 13.01 13.47 12.90 13.17 19,797 +0.40(+3.14%)
Jul 21, 2010 13.20 13.24 12.66 12.77 4,803,301 -0.34(-2.59%)
Jul 20, 2010 13.11 13.13 12.01 13.11 6,371,863 +0.78(+6.30%)
Jul 19, 2010 12.55 12.64 12.21 12.33 4,492,046 -0.17(-1.37%)
Jul 16, 2010 12.50 13.28 12.45 12.50 4,519,493 -0.42(-3.22%)
Jul 15, 2010 12.95 13.28 12.50 12.92 6,559,714 -0.06(-0.48%)
Jul 14, 2010 13.43 13.43 12.79 12.98 26,121 -0.58(-4.27%)
Jul 13, 2010 13.29 13.67 13.08 13.56 19,650 +0.71(+5.54%)
Jul 12, 2010 12.96 13.24 12.76 12.85 6,253,301 -0.12(-0.89%)
Jul 09, 2010 12.96 13.01 12.54 12.96 5,658,114 +0.35(+2.75%)
Jul 08, 2010 12.96 13.16 12.34 12.62 3,795 -0.08(-0.63%)
Jul 07, 2010 12.06 12.72 12.06 12.70 5,332,344 +0.61(+5.00%)
Jul 06, 2010 12.44 12.67 11.95 12.09 5,039,718 -0.05(-0.44%)
Jul 02, 2010 12.15 12.64 11.99 12.15 4,698,500 -0.39(-3.12%)
Jul 01, 2010 12.37 12.59 11.83 12.54 9,639,074 +0.16(+1.29%)
Jun 30, 2010 12.47 12.76 12.33 12.38 2,625 +0.03(+0.25%)
Jun 29, 2010 12.35 12.84 12.29 12.35 14,124 -0.72(-5.48%)
Jun 25, 2010 13.06 13.09 12.46 13.06 11,201,085 +0.10(+0.76%)
Jun 24, 2010 13.25 13.52 12.75 12.96 17,506,434 -0.15(-1.15%)
Jun 23, 2010 12.70 13.36 12.41 13.12 11,685,071 +0.48(+3.80%)
Jun 22, 2010 12.95 13.21 12.57 12.63 12,017 -0.33(-2.54%)
Jun 21, 2010 13.39 13.54 12.89 12.96 7,119,640 -0.15(-1.15%)
Jun 18, 2010 13.12 13.66 13.04 13.12 5,259,318 -0.50(-3.66%)
Jun 17, 2010 13.84 13.83 13.29 13.61 5,424,906 -0.22(-1.61%)
Jun 16, 2010 13.77 14.18 13.61 13.84 5,910,665 -0.19(-1.33%)
Jun 15, 2010 13.77 14.05 13.58 14.02 5,656,104 +0.45(+3.34%)
Jun 14, 2010 14.01 14.14 13.51 13.57 5,443,010 -0.27(-1.93%)
Jun 11, 2010 13.63 14.03 13.51 13.84 5,824,832 -0.03(-0.19%)
Jun 10, 2010 13.08 13.94 12.91 13.86 33,273 +1.02(+7.97%)
Jun 09, 2010 13.29 13.54 12.74 12.84 5,227,133 -0.28(-2.17%)
Jun 08, 2010 13.17 13.35 12.66 13.12 7,645,584 -0.01(-0.07%)
Jun 07, 2010 13.77 13.93 13.07 13.13 6,166,121 -0.63(-4.59%)
Jun 04, 2010 13.77 14.36 13.66 13.77 8,294,750 -0.72(-4.98%)
Jun 03, 2010 14.93 14.94 14.24 14.49 6,472,446 -0.24(-1.63%)
Jun 02, 2010 14.61 14.88 14.59 14.73 7,224,464 +0.20(+1.35%)
Jun 01, 2010 15.14 15.27 14.51 14.53 19,149 -0.86(-5.61%)
May 28, 2010 15.39 15.84 15.31 15.39 4,218,762 -0.24(-1.54%)
May 27, 2010 15.90 15.91 15.26 15.63 6,532,905 +0.28(+1.86%)
May 26, 2010 15.51 16.19 15.27 15.35 3,571 +0.08(+0.52%)
May 25, 2010 14.93 15.30 14.73 15.27 8,808,885 -0.12(-0.81%)
May 24, 2010 15.55 15.90 15.37 15.39 6,025,328 -0.15(-0.97%)
May 21, 2010 15.10 15.71 15.01 15.54 8,257,026 +0.03(+0.17%)
May 20, 2010 15.66 16.07 15.48 15.52 3,823 -0.63(-3.91%)
May 19, 2010 15.89 16.60 15.78 16.15 12,576,473 -0.01(-0.06%)
May 18, 2010 16.63 17.08 16.11 16.16 224 -0.23(-1.41%)
May 17, 2010 16.45 16.45 15.40 16.39 10,709,589 +0.01(+0.05%)
May 14, 2010 16.38 16.68 15.97 16.38 6,033,231 -0.30(-1.81%)
May 13, 2010 17.36 17.40 16.57 16.68 7,939,894 -0.63(-3.65%)
May 12, 2010 17.53 17.84 16.96 17.32 8,336,884 +0.00(+0.00%)
May 11, 2010 17.78 17.88 17.19 17.32 7,504,180 -0.27(-1.52%)
May 10, 2010 17.32 17.62 17.29 17.58 10,762,689 +2.02(+12.98%)
May 07, 2010 16.31 16.64 15.28 15.56 10,548,488 -0.85(-5.20%)
May 06, 2010 16.99 17.48 14.79 16.42 8,385,508 -0.69(-4.01%)
May 05, 2010 17.48 17.90 17.07 17.10 5,849,216 -0.71(-4.00%)
May 04, 2010 17.81 18.24 17.26 17.81 9,419,642 -0.61(-3.33%)
May 03, 2010 17.89 18.65 17.77 18.43 5,555,442 +0.74(+4.17%)
Apr 30, 2010 18.29 18.80 17.65 17.69 7,656,452 -0.53(-2.92%)
Apr 29, 2010 17.26 18.58 17.25 18.22 9,616,017 +1.04(+6.05%)
Apr 28, 2010 17.01 17.49 16.93 17.18 7,605,828 +0.36(+2.16%)
Apr 27, 2010 17.58 17.75 16.73 16.82 24,926 -1.03(-5.77%)
Apr 26, 2010 17.91 18.67 17.85 17.85 14,301,937 -0.38(-2.09%)
Apr 23, 2010 17.96 19.35 17.84 18.23 19,257,156 +0.70(+4.00%)
Apr 22, 2010 16.32 17.62 16.05 17.53 10,666,625 +1.08(+6.59%)
Apr 21, 2010 16.45 16.54 15.90 16.45 24,579 +0.49(+3.06%)
Apr 20, 2010 15.50 15.98 15.39 15.96 18,167 +0.65(+4.23%)
Apr 19, 2010 15.10 15.60 15.07 15.31 6,332,437 +0.08(+0.52%)
Apr 16, 2010 15.69 15.71 15.08 15.23 7,811,939 -0.57(-3.60%)
Apr 15, 2010 16.16 16.19 15.67 15.80 6,226,961 -0.44(-2.68%)
Apr 14, 2010 15.45 16.37 15.34 16.23 15,275,869 +0.89(+5.79%)
Apr 13, 2010 15.29 15.58 15.21 15.34 5,382,122 +0.10(+0.64%)
Apr 12, 2010 15.61 15.73 15.12 15.25 6,951,315 -0.31(-2.00%)
Apr 09, 2010 15.43 15.63 15.34 15.56 4,529,049 +0.23(+1.51%)
Apr 08, 2010 14.99 15.41 14.93 15.33 6,062,632 +0.28(+1.83%)
Apr 07, 2010 15.37 15.56 14.90 15.05 6,998,811 -0.30(-1.97%)
Apr 06, 2010 15.50 15.52 15.14 15.35 5,408,940 -0.30(-1.93%)
Apr 05, 2010 15.42 15.74 15.26 15.66 5,994,429 +0.44(+2.92%)
Apr 01, 2010 15.38 15.21 15.21 15.21 6,562,387 -0.07(-0.47%)
Mar 31, 2010 15.91 16.02 15.25 15.28 8,716,049 -0.75(-4.65%)
Mar 30, 2010 15.87 16.42 15.87 16.03 7,131,233 -0.17(-1.04%)
Mar 29, 2010 16.40 16.48 15.81 16.20 7,269,594 -0.05(-0.33%)
Mar 26, 2010 16.18 16.81 16.14 16.25 11,586,752 +0.22(+1.39%)
Mar 25, 2010 15.97 16.50 15.82 16.03 10,360,436 +0.32(+2.04%)
Mar 24, 2010 16.06 16.28 15.57 15.71 17,379,922 +0.56(+3.69%)
Mar 23, 2010 14.55 15.21 14.36 15.15 10,812,831 +0.67(+4.66%)
Mar 22, 2010 14.11 14.57 14.11 14.47 5,141,213 +0.17(+1.18%)
Mar 19, 2010 14.63 14.86 14.30 14.31 6,151,306 -0.38(-2.60%)
Mar 18, 2010 14.71 14.87 14.57 14.69 2,900,180 -0.09(-0.60%)
Mar 17, 2010 14.88 15.10 14.72 14.78 4,873,526 -0.09(-0.60%)
Mar 16, 2010 14.44 14.95 14.30 14.87 8,229,348 +0.58(+4.04%)
Mar 15, 2010 14.13 14.34 14.08 14.29 7,014,791 -0.21(-1.47%)
Mar 12, 2010 14.87 14.94 14.40 14.50 4,899,546 -0.28(-1.86%)
Mar 11, 2010 14.93 14.99 14.59 14.78 6,572,080 -0.26(-1.71%)
Mar 10, 2010 15.35 15.46 14.92 15.03 6,089,628 -0.32(-2.08%)
Mar 09, 2010 15.34 15.51 15.10 15.35 4,515,544 +0.08(+0.52%)
Mar 08, 2010 15.18 15.37 15.08 15.27 5,065,267 +0.17(+1.12%)
Mar 05, 2010 14.84 15.13 14.75 15.10 4,550,861 +0.41(+2.78%)
Mar 04, 2010 14.91 15.03 14.51 14.70 4,684,603 -0.21(-1.43%)
Mar 03, 2010 14.78 15.07 14.71 14.91 4,368,870 +0.17(+1.14%)
Mar 02, 2010 14.92 15.05 14.65 14.74 3,831,604 -0.04(-0.24%)
Mar 01, 2010 14.63 14.83 14.57 14.78 4,386,862 +0.20(+1.40%)
Feb 26, 2010 14.39 14.63 14.02 14.57 6,520,746 +0.12(+0.86%)
Feb 25, 2010 14.13 14.49 13.84 14.45 8,076,987 +0.00(+0.00%)
Feb 24, 2010 14.61 14.71 13.55 14.45 14,780,583 -0.01(-0.06%)
Feb 23, 2010 15.17 15.31 14.29 14.46 9,392,848 -0.79(-5.18%)
Feb 22, 2010 15.48 15.58 15.07 15.25 6,519,370 -0.12(-0.81%)
Feb 19, 2010 15.03 15.49 15.03 15.37 6,928,806 +0.24(+1.58%)
Feb 18, 2010 15.30 15.35 14.87 15.13 5,949,343 -0.27(-1.73%)
Feb 17, 2010 15.56 15.88 15.18 15.40 6,473,847 +0.00(+0.00%)
Feb 16, 2010 15.26 15.42 15.23 15.40 6,135,098 +0.34(+2.24%)
Feb 12, 2010 14.90 15.06 15.06 15.06 11,809,796 -0.03(-0.18%)
Feb 11, 2010 14.17 15.10 14.03 15.09 14,317,458 +1.23(+8.84%)
Feb 10, 2010 13.91 13.94 13.48 13.86 4,535,180 +0.01(+0.06%)
Feb 09, 2010 13.68 13.91 13.35 13.85 5,995,286 +0.19(+1.36%)
Feb 08, 2010 13.10 14.07 12.89 13.67 10,124,805 +0.60(+4.62%)
Feb 05, 2010 13.59 13.72 12.63 13.06 9,728,376 -0.56(-4.11%)
Feb 04, 2010 14.11 14.20 13.53 13.62 6,497,629 -0.82(-5.66%)
Feb 03, 2010 14.54 14.67 14.13 14.44 4,855,546 -0.26(-1.75%)
Feb 02, 2010 13.89 14.77 13.89 14.70 11,733,617 +1.13(+8.35%)
Feb 01, 2010 13.74 13.76 13.37 13.56 5,219,818 -0.08(-0.55%)
Jan 29, 2010 13.76 14.17 13.56 13.64 7,956,243 -0.03(-0.19%)
Jan 28, 2010 13.61 14.09 13.34 13.67 9,324,639 +0.25(+1.85%)
Jan 27, 2010 12.92 13.46 12.70 13.42 7,063,308 +0.49(+3.78%)
Jan 26, 2010 12.98 13.28 12.88 12.93 4,631,830 -0.12(-0.95%)
Jan 25, 2010 13.36 13.41 12.80 13.05 5,610,723 -0.07(-0.54%)
Jan 22, 2010 13.60 13.83 13.06 13.12 7,159,301 -0.44(-3.21%)
Jan 21, 2010 13.97 14.06 13.53 13.56 5,149,391 -0.38(-2.73%)
Jan 20, 2010 14.22 14.29 13.91 13.94 6,248,996 -0.42(-2.90%)
Jan 19, 2010 13.96 14.47 13.96 14.36 5,418,229 +0.22(+1.57%)
Jan 15, 2010 14.41 14.14 14.14 14.14 6,363,132 -0.35(-2.39%)
Jan 14, 2010 14.63 14.91 14.42 14.48 5,634,903 +0.09(+0.62%)
Jan 13, 2010 14.43 14.56 14.04 14.39 5,851,447 +0.11(+0.74%)
Jan 12, 2010 14.30 14.64 14.13 14.29 8,335,368 -0.12(-0.80%)
Jan 11, 2010 14.23 14.48 14.15 14.40 7,231,179 +0.27(+1.94%)
Jan 08, 2010 13.64 14.23 13.45 14.13 9,757,442 +0.43(+3.17%)
Jan 07, 2010 13.22 14.17 12.95 13.69 32,411,792 +1.56(+12.85%)
Jan 06, 2010 11.97 12.18 11.74 12.13 7,184,252 +0.13(+1.11%)
Jan 05, 2010 11.47 12.05 11.27 12.00 7,005,942 +0.48(+4.15%)
Jan 04, 2010 11.35 11.53 11.20 11.52 5,073,758 +0.21(+1.88%)
Dec 31, 2009 11.45 11.31 11.31 11.31 1,807,311 -0.12(-1.08%)
Dec 30, 2009 11.33 11.59 11.22 11.43 2,243,491 +0.06(+0.55%)
Dec 29, 2009 11.53 11.58 11.20 11.37 2,738,228 -0.10(-0.85%)
Dec 28, 2009 11.92 11.95 11.39 11.47 3,061,816 -0.36(-3.07%)
Dec 24, 2009 11.74 11.85 11.71 11.83 584,164 +0.08(+0.68%)
Dec 23, 2009 11.90 11.98 11.71 11.75 6,421,215 +0.00(+0.00%)
Dec 22, 2009 11.47 11.91 11.38 11.75 7,445,678 +0.36(+3.19%)
Dec 21, 2009 11.09 11.43 10.87 11.39 5,924,456 +0.36(+3.29%)
Dec 18, 2009 10.92 11.04 10.68 11.03 5,774,872 +0.12(+1.05%)
Dec 17, 2009 11.04 11.17 10.81 10.91 3,671,931 -0.21(-1.91%)
Dec 16, 2009 10.77 11.28 10.72 11.12 5,713,834 +0.45(+4.23%)
Dec 15, 2009 10.73 10.95 10.61 10.67 6,114,241 -0.12(-1.15%)
Dec 14, 2009 10.55 10.85 10.54 10.80 4,143,709 +0.30(+2.87%)
Dec 11, 2009 10.30 10.53 10.24 10.50 4,269,811 +0.19(+1.89%)
Dec 10, 2009 10.66 10.67 10.26 10.30 3,980,838 -0.19(-1.86%)
Dec 09, 2009 10.62 10.64 10.36 10.50 4,049,713 +0.03(+0.25%)
Dec 08, 2009 10.47 10.67 10.38 10.47 5,559,501 -0.15(-1.42%)
Dec 07, 2009 11.04 11.15 10.58 10.62 6,194,974 -0.39(-3.54%)
Dec 04, 2009 11.19 11.28 10.71 11.01 5,429,866 +0.16(+1.47%)
Dec 03, 2009 11.33 11.33 10.82 10.85 7,538,804 -0.48(-4.22%)
Dec 02, 2009 11.51 11.65 11.19 11.33 4,051,323 -0.08(-0.70%)
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.