Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.997 9.041 8.548 8.591 7,737,041 -0.29(-3.28%)
Apr 29, 2009 9.006 9.156 8.732 8.882 6,964,529 +0.19(+2.13%)
Apr 28, 2009 8.688 9.120 8.441 8.697 7,744,189 -0.15(-1.69%)
Apr 27, 2009 8.679 9.623 8.600 8.847 14,930,707 +0.05(+0.60%)
Apr 24, 2009 7.850 9.076 7.744 8.794 26,056,196 +1.15(+14.99%)
Apr 23, 2009 7.277 7.709 6.827 7.647 12,605,212 +0.62(+8.78%)
Apr 22, 2009 6.977 7.453 6.704 7.030 8,426,499 -0.04(-0.50%)
Apr 21, 2009 6.501 7.189 6.483 7.065 7,356,364 +0.36(+5.39%)
Apr 20, 2009 7.930 7.974 6.642 6.704 10,838,894 -1.53(-18.63%)
Apr 17, 2009 7.753 8.424 7.753 8.238 6,109,189 +0.48(+6.14%)
Apr 16, 2009 7.797 7.956 7.286 7.762 7,967,647 +0.10(+1.27%)
Apr 15, 2009 6.836 7.974 6.765 7.665 12,868,742 +0.80(+11.70%)
Apr 14, 2009 7.109 7.259 6.801 6.862 7,085,892 -0.39(-5.35%)
Apr 13, 2009 7.056 7.332 6.840 7.250 7,172,029 +0.04(+0.49%)
Apr 09, 2009 6.801 7.215 6.668 7.215 8,290,953 +0.61(+9.21%)
Apr 08, 2009 6.880 7.180 6.421 6.606 10,300,287 +0.32(+5.05%)
Apr 07, 2009 6.421 6.501 6.192 6.289 5,580,719 -0.37(-5.56%)
Apr 06, 2009 6.712 6.712 6.404 6.659 6,939,454 -0.11(-1.69%)
Apr 03, 2009 6.474 6.853 6.245 6.774 7,814,315 +0.31(+4.77%)
Apr 02, 2009 6.580 6.642 6.298 6.465 11,351,516 +0.19(+3.09%)
Apr 01, 2009 6.448 6.818 6.201 6.271 15,176,626 -0.35(-5.33%)
Mar 31, 2009 8.035 8.035 6.298 6.624 24,823,868 -1.96(-22.82%)
Mar 30, 2009 8.600 8.626 7.471 8.582 10,407,666 -0.49(-5.35%)
Mar 26, 2009 8.512 9.332 8.476 9.067 9,606,552 +0.79(+9.48%)
Mar 25, 2009 8.556 9.923 7.674 8.282 16,668,025 -0.04(-0.42%)
Mar 24, 2009 8.371 8.847 8.212 8.318 8,036,606 -0.29(-3.38%)
Mar 23, 2009 8.159 8.635 8.115 8.609 9,695,828 +1.46(+20.35%)
Mar 20, 2009 7.762 7.762 7.012 7.153 6,793,056 -0.34(-4.59%)
Mar 19, 2009 8.415 8.468 7.462 7.497 7,703,961 -0.74(-8.99%)
Mar 18, 2009 7.436 8.591 6.977 8.238 11,314,916 +0.72(+9.62%)
Mar 17, 2009 7.215 7.524 6.774 7.515 7,710,445 +0.60(+8.67%)
Mar 16, 2009 7.612 7.762 6.889 6.915 6,322,025 -0.57(-7.66%)
Mar 13, 2009 7.497 7.747 7.100 7.489 0 -0.03(-0.35%)
Mar 12, 2009 6.783 7.586 6.483 7.515 10,426,537 +0.86(+13.00%)
Mar 11, 2009 6.659 7.012 6.536 6.651 7,316,616 -0.03(-0.40%)
Mar 10, 2009 5.716 6.765 5.636 6.677 10,797,609 +1.16(+21.12%)
Mar 09, 2009 5.398 6.210 5.231 5.513 8,541,730 +0.15(+2.80%)
Mar 06, 2009 5.469 5.707 5.169 5.363 0 -0.03(-0.49%)
Mar 05, 2009 5.522 5.698 5.275 5.389 8,047,333 -0.35(-6.14%)
Mar 04, 2009 5.442 5.848 5.045 5.742 10,848,752 -0.09(-1.51%)
Mar 02, 2009 5.654 6.086 5.619 5.830 7,281,756 -0.06(-1.05%)
Feb 27, 2009 6.254 6.395 5.786 5.892 0 -0.55(-8.49%)
Feb 26, 2009 6.615 6.889 6.289 6.439 7,738,106 -0.02(-0.27%)
Feb 25, 2009 6.395 6.695 6.007 6.457 10,636,237 -0.07(-1.08%)
Feb 24, 2009 5.645 6.950 5.557 6.527 12,821,529 +0.96(+17.27%)
Feb 23, 2009 5.372 5.830 5.248 5.566 12,373,854 +0.39(+7.50%)
Feb 20, 2009 4.922 5.363 4.887 5.178 0 -0.01(-0.17%)
Feb 19, 2009 6.068 6.351 5.160 5.186 14,901,704 -0.90(-14.78%)
Feb 18, 2009 6.712 6.827 5.883 6.086 9,893,241 -0.35(-5.48%)
Feb 17, 2009 6.360 6.545 6.077 6.439 7,624,048 -0.17(-2.54%)
Feb 13, 2009 6.404 6.730 6.139 6.606 7,495,647 +0.18(+2.74%)
Feb 12, 2009 6.483 6.598 5.866 6.430 12,791,527 -0.34(-4.95%)
Feb 11, 2009 6.668 7.118 6.307 6.765 8,956,749 +0.27(+4.21%)
Feb 10, 2009 7.541 8.097 6.386 6.492 14,431,701 -1.19(-15.50%)
Feb 09, 2009 8.159 8.159 7.484 7.683 9,517,602 -0.52(-6.34%)
Feb 06, 2009 7.409 8.812 7.409 8.203 13,208,161 +0.81(+10.98%)
Feb 05, 2009 6.995 7.524 6.880 7.392 8,964,724 +0.42(+6.08%)
Feb 04, 2009 7.603 7.912 6.924 6.968 8,956,882 -0.61(-8.03%)
Feb 03, 2009 7.162 7.709 6.915 7.577 8,203,693 +0.68(+9.85%)
Feb 02, 2009 6.624 7.533 6.554 6.898 8,524,389 +0.11(+1.69%)
Jan 30, 2009 7.056 7.118 6.677 6.783 0 -0.24(-3.39%)
Jan 29, 2009 7.600 7.723 6.968 7.021 5,756,807 -0.75(-9.71%)
Jan 28, 2009 7.153 8.267 7.004 7.776 8,838,844 +0.97(+14.18%)
Jan 27, 2009 6.775 7.214 6.696 6.810 5,972,239 -0.05(-0.77%)
Jan 26, 2009 6.626 7.671 6.293 6.863 16,091,855 +0.86(+14.33%)
Jan 23, 2009 5.608 6.258 5.415 6.003 6,194,586 +0.25(+4.43%)
Jan 22, 2009 5.906 6.170 5.678 5.748 7,579,606 -0.47(-7.49%)
Jan 21, 2009 6.091 6.249 5.406 6.214 8,611,683 +0.26(+4.42%)
Jan 20, 2009 6.609 6.933 5.889 5.950 7,004,864 -0.94(-13.63%)
Jan 16, 2009 6.907 7.082 6.222 6.889 0 +0.25(+3.70%)
Jan 15, 2009 6.986 7.100 6.161 6.644 11,872,474 -0.29(-4.18%)
Jan 14, 2009 7.460 7.513 6.854 6.933 9,064,798 -0.67(-8.78%)
Jan 13, 2009 7.284 7.714 7.091 7.600 10,744,547 +0.27(+3.71%)
Jan 12, 2009 8.311 8.338 7.232 7.328 19,487,244 -0.70(-8.74%)
Jan 09, 2009 9.900 9.900 7.223 8.030 66,417,508 -1.99(-19.88%)
Jan 08, 2009 9.654 10.15 9.136 10.02 8,898,441 +0.75(+8.04%)
Jan 07, 2009 9.531 9.628 9.110 9.277 7,409,104 -0.53(-5.37%)
Jan 06, 2009 9.101 9.891 9.048 9.803 9,962,584 +0.85(+9.51%)
Jan 05, 2009 7.978 9.259 7.776 8.952 9,614,222 +0.90(+11.11%)
Jan 02, 2009 7.548 8.188 7.407 8.057 0 +0.45(+5.88%)
Jan 01, 2009 7.513 7.739 7.249 7.609 0 +0.00(+0.00%)
Dec 31, 2008 7.513 7.739 7.249 7.609 5,891,526 +0.01(+0.12%)
Dec 30, 2008 7.398 7.600 6.986 7.600 4,710,872 +0.26(+3.59%)
Dec 29, 2008 7.556 7.556 7.039 7.337 3,788,266 -0.19(-2.56%)
Dec 26, 2008 7.556 7.618 7.276 7.530 1,365,557 +0.23(+3.13%)
Dec 24, 2008 7.820 7.820 7.258 7.302 1,431,470 -0.31(-4.04%)
Dec 23, 2008 7.793 8.022 7.398 7.609 4,186,249 -0.20(-2.58%)
Dec 22, 2008 8.829 8.829 7.644 7.811 6,497,838 -0.96(-10.91%)
Dec 19, 2008 9.294 9.303 8.689 8.768 7,064,661 -0.11(-1.28%)
Dec 18, 2008 9.408 9.917 8.671 8.882 11,033,066 -0.11(-1.27%)
Dec 17, 2008 8.522 9.487 8.294 8.996 8,584,989 +0.39(+4.49%)
Dec 16, 2008 7.706 8.610 7.574 8.610 8,081,638 +0.89(+11.48%)
Dec 15, 2008 8.408 8.662 7.513 7.723 5,745,498 -0.76(-9.00%)
Dec 12, 2008 7.574 8.645 7.442 8.487 5,837,692 +0.61(+7.68%)
Dec 11, 2008 8.294 8.776 7.675 7.881 6,019,536 -0.62(-7.33%)
Dec 10, 2008 7.943 8.583 7.644 8.504 6,183,115 +0.55(+6.95%)
Dec 09, 2008 8.574 9.206 7.749 7.951 9,144,247 -0.66(-7.65%)
Dec 08, 2008 8.223 8.662 7.530 8.610 9,205,280 +0.66(+8.28%)
Dec 05, 2008 7.434 8.119 6.819 7.951 10,126,140 +0.49(+6.59%)
Dec 04, 2008 6.688 8.092 6.503 7.460 16,773,978 +0.68(+9.96%)
Dec 03, 2008 6.222 7.161 5.994 6.784 12,838,527 +0.38(+5.89%)
Dec 02, 2008 5.845 6.503 5.345 6.407 8,095,855 +0.82(+14.78%)
Dec 01, 2008 6.135 6.214 5.538 5.582 7,645,318 -0.66(-10.55%)
Nov 28, 2008 6.205 6.889 5.661 6.240 4,601,415 -0.25(-3.92%)
Nov 26, 2008 5.266 6.661 4.959 6.494 15,414,470 +1.20(+22.72%)
Nov 25, 2008 4.511 6.512 4.160 5.292 25,151,720 +1.27(+31.66%)
Nov 24, 2008 3.379 4.134 3.107 4.020 10,900,075 +0.82(+25.82%)
Nov 21, 2008 3.598 3.598 3.002 3.195 13,832,507 -0.14(-4.21%)
Nov 20, 2008 4.257 4.257 3.265 3.335 11,176,143 -0.86(-20.50%)
Nov 19, 2008 5.134 5.152 4.169 4.195 8,146,272 -0.97(-18.85%)
Nov 18, 2008 5.257 5.459 4.888 5.169 6,823,473 -0.11(-2.16%)
Nov 17, 2008 5.397 5.547 5.020 5.283 7,071,723 -0.25(-4.44%)
Nov 14, 2008 5.599 6.258 5.310 5.529 0 -0.30(-5.12%)
Nov 13, 2008 5.485 5.827 4.660 5.827 10,294,971 +0.32(+5.73%)
Nov 12, 2008 6.056 6.143 5.468 5.512 5,415,200 -0.81(-12.78%)
Nov 11, 2008 6.047 6.582 5.626 6.319 6,342,042 +0.08(+1.27%)
Nov 10, 2008 7.012 7.205 6.003 6.240 4,951,141 -0.56(-8.26%)
Nov 07, 2008 7.319 7.477 6.486 6.802 6,769,785 -0.60(-8.07%)
Nov 06, 2008 7.653 7.855 7.197 7.398 6,513,595 -0.11(-1.52%)
Nov 05, 2008 7.837 8.724 7.460 7.513 7,974,037 -0.45(-5.62%)
Nov 04, 2008 7.223 8.136 7.197 7.960 7,884,713 +0.93(+13.23%)
Nov 03, 2008 6.775 7.328 6.626 7.030 7,934,378 +0.24(+3.49%)
Oct 31, 2008 6.126 6.907 5.889 6.793 8,554,733 +0.65(+10.57%)
Oct 30, 2008 6.398 6.565 5.792 6.143 13,016,422 +0.18(+3.09%)
Oct 29, 2008 5.555 6.451 5.512 5.959 19,889,222 +0.39(+6.93%)
Oct 28, 2008 5.898 5.985 4.933 5.573 16,384,444 -0.08(-1.40%)
Oct 27, 2008 5.722 6.231 5.555 5.652 7,635,662 -0.07(-1.23%)
Oct 24, 2008 5.389 6.556 5.380 5.722 12,135,674 -0.50(-8.04%)
Oct 23, 2008 7.460 7.767 5.582 6.222 16,233,947 -1.18(-16.00%)
Oct 22, 2008 7.635 8.039 7.135 7.407 10,229,026 -0.50(-6.33%)
Oct 21, 2008 8.197 8.531 7.872 7.907 4,829,724 -0.61(-7.11%)
Oct 20, 2008 7.907 8.680 7.495 8.513 6,548,889 +0.68(+8.62%)
Oct 17, 2008 7.311 8.188 7.205 7.837 9,892,715 -0.04(-0.56%)
Oct 16, 2008 7.741 7.951 6.874 7.881 11,468,682 +0.19(+2.51%)
Oct 15, 2008 8.074 8.144 7.372 7.688 9,315,196 -0.59(-7.10%)
Oct 14, 2008 9.154 9.154 7.986 8.276 11,474,269 -0.18(-2.08%)
Oct 13, 2008 9.040 9.233 8.048 8.452 9,900,119 -0.07(-0.82%)
Oct 10, 2008 7.153 8.574 6.916 8.522 0 +0.62(+7.89%)
Oct 09, 2008 9.663 9.698 7.618 7.899 11,469,809 -1.29(-14.04%)
Oct 08, 2008 8.785 9.873 8.653 9.189 10,636,446 +0.03(+0.29%)
Oct 07, 2008 10.79 10.79 9.040 9.162 9,988,939 -1.36(-12.93%)
Oct 06, 2008 10.02 10.61 9.435 10.52 11,939,983 -0.08(-0.75%)
Oct 03, 2008 12.60 12.83 10.39 10.60 0 -1.59(-13.03%)
Oct 02, 2008 13.18 13.60 12.15 12.19 6,578,463 -1.27(-9.45%)
Oct 01, 2008 13.08 13.62 12.50 13.46 6,539,198 +0.13(+0.99%)
Sep 30, 2008 12.41 13.33 11.80 13.33 7,667,555 +1.21(+9.99%)
Sep 29, 2008 13.24 13.58 11.80 12.12 10,248,668 -1.29(-9.62%)
Sep 26, 2008 12.02 13.56 12.02 13.41 0 +0.25(+1.93%)
Sep 25, 2008 13.29 13.48 12.09 13.16 9,969,087 +0.19(+1.49%)
Sep 24, 2008 11.41 13.51 11.27 12.96 14,651,821 +1.81(+16.21%)
Sep 23, 2008 11.94 12.55 11.04 11.15 15,636,122 -0.90(-7.50%)
Sep 22, 2008 14.31 14.70 11.41 12.06 13,206,303 -2.64(-17.97%)
Sep 19, 2008 14.38 14.83 13.45 14.70 0 +1.97(+15.52%)
Sep 18, 2008 11.50 12.77 9.786 12.73 19,091,678 +1.56(+13.99%)
Sep 17, 2008 12.09 12.63 11.06 11.16 10,427,661 -1.53(-12.03%)
Sep 16, 2008 11.27 12.76 11.06 12.69 8,915,995 +0.90(+7.59%)
Sep 15, 2008 11.84 12.70 11.58 11.80 7,896,309 -0.81(-6.41%)
Sep 12, 2008 11.98 12.94 11.87 12.60 7,463,411 +0.33(+2.72%)
Sep 11, 2008 11.21 12.38 10.98 12.27 9,084,932 +0.56(+4.80%)
Sep 10, 2008 11.84 12.30 11.13 11.71 9,655,483 -0.03(-0.22%)
Sep 09, 2008 12.95 13.21 11.45 11.73 12,694,927 -1.39(-10.57%)
Sep 08, 2008 13.07 14.04 12.24 13.12 17,783,676 +1.22(+10.25%)
Sep 05, 2008 10.75 12.02 10.48 11.90 0 +0.94(+8.57%)
Sep 04, 2008 11.79 11.92 10.76 10.96 10,536,260 -1.07(-8.90%)
Sep 03, 2008 11.93 12.11 11.47 12.03 8,248,248 +0.16(+1.33%)
Sep 02, 2008 11.86 12.66 11.41 11.87 9,468,620 +0.33(+2.89%)
Aug 29, 2008 11.23 11.87 11.15 11.54 0 +0.04(+0.31%)
Aug 28, 2008 10.97 11.58 10.65 11.51 9,877,524 +0.80(+7.46%)
Aug 27, 2008 9.987 10.75 9.777 10.71 11,980,804 +1.02(+10.51%)
Aug 26, 2008 10.15 10.37 9.522 9.689 6,608,948 -0.53(-5.15%)
Aug 25, 2008 10.24 10.52 9.908 10.22 6,682,441 -0.17(-1.61%)
Aug 22, 2008 10.30 10.43 9.672 10.38 0 +0.32(+3.14%)
Aug 21, 2008 9.206 10.17 9.171 10.07 8,283,110 +0.55(+5.81%)
Aug 20, 2008 9.215 9.531 8.882 9.514 6,337,817 +0.37(+4.03%)
Aug 19, 2008 9.435 9.619 9.040 9.145 5,117,267 -0.47(-4.93%)
Aug 18, 2008 10.46 10.46 9.496 9.619 5,303,860 -0.75(-7.28%)
Aug 15, 2008 10.43 10.76 10.25 10.37 0 +0.13(+1.28%)
Aug 14, 2008 9.698 10.47 9.601 10.24 11,790,248 +0.50(+5.14%)
Aug 13, 2008 10.08 10.12 9.496 9.742 8,615,654 -0.28(-2.80%)
Aug 12, 2008 11.37 11.37 9.908 10.02 8,484,654 -1.33(-11.68%)
Aug 11, 2008 10.83 11.85 10.72 11.35 10,450,824 +0.49(+4.53%)
Aug 08, 2008 10.70 11.32 10.59 10.86 8,363,806 +0.09(+0.82%)
Aug 07, 2008 10.87 11.58 10.56 10.77 9,072,581 -0.37(-3.31%)
Aug 06, 2008 10.67 11.18 10.40 11.14 5,920,056 +0.28(+2.59%)
Aug 05, 2008 10.35 10.94 10.27 10.86 7,027,928 +0.65(+6.36%)
Aug 04, 2008 10.29 10.41 9.812 10.21 6,401,094 -0.19(-1.86%)
Aug 01, 2008 10.51 10.73 9.926 10.40 7,034,782 -0.22(-2.07%)
Jul 31, 2008 9.996 11.06 9.829 10.62 7,151,127 +0.36(+3.51%)
Jul 30, 2008 10.72 10.88 9.759 10.26 6,495,074 -0.21(-2.01%)
Jul 29, 2008 10.47 10.60 9.417 10.47 7,494,086 +1.04(+10.98%)
Jul 28, 2008 10.17 10.33 9.312 9.435 6,939,192 -0.67(-6.60%)
Jul 25, 2008 9.619 10.47 9.364 10.10 9,297,195 +0.39(+3.97%)
Jul 24, 2008 11.69 11.92 9.619 9.715 10,988,994 -2.17(-18.24%)
Jul 23, 2008 11.39 12.44 11.22 11.88 10,390,543 +0.49(+4.31%)
Jul 22, 2008 10.38 11.43 10.09 11.39 5,726,825 +0.64(+5.96%)
Jul 21, 2008 10.77 11.19 10.54 10.75 5,671,526 +0.07(+0.66%)
Jul 18, 2008 11.08 11.24 10.24 10.68 5,393,488 -0.12(-1.14%)
Jul 17, 2008 10.83 11.16 9.873 10.80 10,171,640 +0.53(+5.12%)
Jul 16, 2008 9.162 10.61 9.013 10.28 9,279,790 +1.04(+11.21%)
Jul 15, 2008 9.084 9.663 8.188 9.241 10,505,427 +0.25(+2.83%)
Jul 14, 2008 9.654 9.654 8.847 8.987 9,080,503 -0.06(-0.68%)
Jul 11, 2008 9.268 9.654 8.785 9.048 10,541,355 -0.55(-5.76%)
Jul 10, 2008 9.847 10.25 9.391 9.601 9,925,764 -0.43(-4.29%)
Jul 09, 2008 11.39 11.45 9.979 10.03 11,203,525 -0.94(-8.56%)
Jul 08, 2008 9.514 11.04 9.347 10.97 10,860,080 +1.45(+15.21%)
Jul 07, 2008 10.08 10.34 9.088 9.522 8,183,075 -0.54(-5.41%)
Jul 04, 2008 10.03 10.22 9.628 10.07 6,248,815 +0.00(+0.00%)
Jul 03, 2008 10.03 10.22 9.628 10.07 6,248,815 +0.02(+0.17%)
Jul 02, 2008 10.51 10.61 10.05 10.05 7,470,240 -0.33(-3.21%)
Jul 01, 2008 10.54 10.63 9.715 10.38 17,579,562 -0.45(-4.13%)
Jun 30, 2008 11.08 11.14 10.59 10.83 8,518,176 -0.25(-2.22%)
Jun 27, 2008 11.92 11.92 10.59 11.08 12,670,845 -0.63(-5.40%)
Jun 26, 2008 12.51 12.53 11.35 11.71 15,531,305 -1.08(-8.44%)
Jun 25, 2008 12.99 13.59 12.61 12.79 10,271,330 -0.13(-1.02%)
Jun 24, 2008 12.46 13.52 12.11 12.92 11,049,477 +0.48(+3.88%)
Jun 23, 2008 13.53 13.56 12.28 12.44 6,510,861 -0.93(-6.96%)
Jun 20, 2008 13.70 13.88 13.30 13.37 6,089,177 -0.51(-3.67%)
Jun 19, 2008 13.91 14.11 13.52 13.88 6,213,581 +0.09(+0.64%)
Jun 18, 2008 13.33 13.99 13.16 13.79 5,492,236 +0.38(+2.81%)
Jun 17, 2008 14.05 14.12 13.19 13.41 5,203,032 -0.55(-3.96%)
Jun 16, 2008 13.40 14.09 13.18 13.96 4,194,581 +0.49(+3.65%)
Jun 13, 2008 13.21 13.74 13.16 13.47 4,547,248 +0.32(+2.47%)
Jun 12, 2008 13.09 13.62 13.01 13.15 3,790,180 +0.25(+1.97%)
Jun 11, 2008 13.81 13.83 12.84 12.89 6,250,928 -0.85(-6.19%)
Jun 10, 2008 13.40 13.95 12.92 13.74 6,794,360 +0.42(+3.16%)
Jun 09, 2008 13.44 14.09 12.94 13.32 8,172,439 -0.04(-0.33%)
Jun 06, 2008 14.06 14.15 13.34 13.37 6,868,322 -0.99(-6.91%)
Jun 05, 2008 14.74 14.91 13.92 14.36 7,747,263 -0.15(-1.03%)
Jun 04, 2008 14.96 15.05 14.38 14.51 6,601,437 -0.53(-3.50%)
Jun 03, 2008 14.68 15.11 14.39 15.03 6,295,153 +0.47(+3.25%)
Jun 02, 2008 14.68 14.74 14.25 14.56 4,347,618 -0.25(-1.72%)
May 30, 2008 15.31 15.44 14.56 14.81 5,274,159 -0.30(-1.97%)
May 29, 2008 15.37 15.46 14.95 15.11 5,768,107 -0.27(-1.77%)
May 28, 2008 15.58 15.70 14.82 15.38 5,416,519 +0.04(+0.29%)
May 27, 2008 14.83 15.42 14.74 15.34 5,165,335 +0.53(+3.55%)
May 26, 2008 15.13 15.13 14.52 14.81 0 +0.00(+0.00%)
May 23, 2008 15.13 15.13 14.52 14.81 6,088,504 -0.36(-2.37%)
May 22, 2008 15.28 15.67 15.03 15.17 5,870,831 -0.12(-0.80%)
May 21, 2008 16.50 16.53 15.19 15.30 6,565,406 -1.23(-7.44%)
May 20, 2008 16.94 17.08 16.23 16.53 4,851,481 -0.43(-2.54%)
May 19, 2008 17.65 17.68 16.89 16.96 5,549,544 -0.61(-3.45%)
May 16, 2008 18.38 18.38 17.11 17.56 6,208,118 -0.38(-2.10%)
May 15, 2008 17.54 18.05 17.24 17.94 6,485,505 +0.46(+2.61%)
May 14, 2008 16.50 17.67 16.43 17.48 8,519,375 +1.05(+6.41%)
May 13, 2008 16.51 16.56 15.79 16.43 5,205,252 +0.13(+0.81%)
May 12, 2008 16.10 16.41 15.82 16.30 4,119,170 +0.14(+0.87%)
May 09, 2008 16.03 16.76 15.92 16.16 2,588,401 +0.04(+0.27%)
May 08, 2008 16.74 16.94 15.96 16.11 5,007,234 -0.49(-2.96%)
May 07, 2008 17.46 17.68 16.45 16.60 4,792,700 -0.92(-5.26%)
May 06, 2008 16.71 17.55 16.24 17.53 6,478,576 +0.41(+2.41%)
May 05, 2008 16.86 17.45 16.73 17.11 3,864,782 +0.20(+1.19%)
May 02, 2008 17.39 17.63 16.69 16.91 5,046,806 -0.14(-0.82%)
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.