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 (%)
May 31, 2013 36.35 36.96 35.71 35.76 5,141,578 -0.75(-2.04%)
May 30, 2013 36.81 37.38 36.25 36.51 4,626,874 -0.20(-0.55%)
May 29, 2013 37.93 38.00 36.58 36.71 7,319,906 -1.68(-4.38%)
May 28, 2013 39.56 39.74 38.00 38.39 4,483,365 -0.53(-1.36%)
May 24, 2013 39.03 39.08 38.52 38.92 3,207,001 -0.55(-1.41%)
May 23, 2013 37.88 39.83 37.52 39.47 8,813,307 +1.01(+2.62%)
May 22, 2013 38.94 39.84 38.05 38.46 5,327,036 -0.16(-0.42%)
May 21, 2013 39.38 39.54 37.84 38.62 5,216,238 -0.68(-1.74%)
May 20, 2013 39.83 40.38 39.12 39.31 3,315,154 -0.55(-1.37%)
May 17, 2013 39.21 40.00 39.21 39.85 2,910,346 +0.80(+2.05%)
May 16, 2013 39.36 39.84 38.53 39.05 5,226,363 -0.69(-1.74%)
May 15, 2013 39.81 40.19 39.43 39.74 3,154,142 +0.42(+1.06%)
May 13, 2013 38.63 39.50 38.61 39.33 3,199,005 +0.51(+1.31%)
May 10, 2013 38.48 39.01 38.43 38.82 2,557,895 +0.25(+0.66%)
May 09, 2013 38.41 39.67 38.40 38.56 3,645,369 +0.14(+0.35%)
May 08, 2013 38.25 38.50 37.66 38.42 3,444,534 +0.05(+0.12%)
May 07, 2013 38.34 38.52 37.77 38.38 2,324,535 +0.07(+0.19%)
May 06, 2013 38.23 38.62 37.97 38.31 2,077,626 +0.01(+0.02%)
May 03, 2013 38.62 38.74 37.98 38.30 5,063,280 +0.17(+0.45%)
May 02, 2013 37.06 38.39 36.79 38.12 4,378,123 +1.41(+3.84%)
May 01, 2013 37.11 37.31 36.57 36.71 3,668,424 -0.77(-2.06%)
Apr 30, 2013 37.55 37.87 36.81 37.49 5,439,620 -0.18(-0.48%)
Apr 29, 2013 38.44 39.02 37.62 37.67 4,124,660 -0.80(-2.08%)
Apr 26, 2013 38.54 38.83 38.13 38.47 4,430,304 +0.34(+0.88%)
Apr 25, 2013 37.77 38.65 37.43 38.13 3,830,387 +0.47(+1.26%)
Apr 24, 2013 37.82 38.42 37.17 37.66 5,384,549 -0.04(-0.10%)
Apr 23, 2013 36.70 37.76 36.24 37.70 8,848,521 +2.42(+6.86%)
Apr 22, 2013 34.71 35.34 33.75 35.28 5,384,734 +0.60(+1.73%)
Apr 19, 2013 34.08 34.79 33.40 34.68 4,924,024 +0.85(+2.52%)
Apr 18, 2013 34.80 34.81 33.45 33.82 5,089,268 -0.96(-2.77%)
Apr 17, 2013 34.80 34.90 33.97 34.79 4,648,223 -0.37(-1.06%)
Apr 16, 2013 35.30 35.64 34.28 35.16 6,740,778 +0.84(+2.44%)
Apr 15, 2013 36.39 36.45 34.21 34.32 6,758,882 -2.45(-6.67%)
Apr 12, 2013 35.23 37.05 35.19 36.78 6,641,001 +1.29(+3.64%)
Apr 11, 2013 35.82 36.09 35.33 35.49 4,775,038 -0.41(-1.14%)
Apr 10, 2013 36.21 36.24 35.43 35.90 4,078,830 -0.21(-0.58%)
Apr 09, 2013 36.70 36.91 35.85 36.10 3,595,280 -0.64(-1.73%)
Apr 08, 2013 35.64 36.76 35.20 36.74 4,514,908 +1.00(+2.80%)
Apr 05, 2013 34.60 35.89 34.48 35.74 4,640,573 +0.50(+1.42%)
Apr 04, 2013 35.59 35.61 34.93 35.24 4,924,725 -0.13(-0.36%)
Apr 03, 2013 36.35 36.46 34.60 35.37 7,308,818 -1.00(-2.75%)
Apr 02, 2013 37.01 37.38 36.35 36.37 4,067,277 -0.53(-1.43%)
Apr 01, 2013 37.59 37.84 36.74 36.89 4,029,275 -0.79(-2.10%)
Mar 28, 2013 38.01 38.02 37.35 37.68 4,382,106 -0.28(-0.74%)
Mar 27, 2013 37.51 38.00 37.39 37.97 2,782,927 +0.06(+0.17%)
Mar 26, 2013 37.88 38.14 37.48 37.90 3,330,078 +0.15(+0.38%)
Mar 25, 2013 38.28 38.95 37.55 37.76 3,831,695 -0.51(-1.33%)
Mar 22, 2013 38.61 38.69 37.99 38.27 3,876,727 -0.25(-0.64%)
Mar 21, 2013 39.34 39.43 38.25 38.51 7,306,250 -0.92(-2.33%)
Mar 20, 2013 37.92 39.88 37.37 39.43 10,791,567 +1.80(+4.78%)
Mar 19, 2013 38.36 38.43 37.25 37.63 4,887,876 -0.15(-0.38%)
Mar 18, 2013 37.48 37.98 37.28 37.78 3,420,862 -0.17(-0.45%)
Mar 15, 2013 38.20 38.43 37.61 37.95 4,306,412 -0.15(-0.41%)
Mar 14, 2013 37.48 38.21 37.47 38.10 3,449,500 +0.69(+1.85%)
Mar 13, 2013 37.18 37.58 36.68 37.41 4,276,952 +0.17(+0.46%)
Mar 12, 2013 37.85 37.98 37.19 37.24 3,732,763 -0.74(-1.96%)
Mar 11, 2013 37.72 38.24 37.58 37.98 3,246,984 +0.08(+0.22%)
Mar 08, 2013 37.96 38.01 37.19 37.90 4,168,184 +0.27(+0.72%)
Mar 07, 2013 37.32 37.70 36.89 37.63 3,224,122 +0.15(+0.41%)
Mar 06, 2013 37.22 37.90 37.12 37.48 4,550,640 +0.51(+1.38%)
Mar 05, 2013 36.37 37.22 36.31 36.97 4,559,406 +0.75(+2.08%)
Mar 04, 2013 35.21 36.22 35.20 36.21 4,443,680 +0.93(+2.63%)
Mar 01, 2013 34.92 35.47 34.32 35.29 4,295,093 +0.23(+0.65%)
Feb 28, 2013 35.68 35.75 34.99 35.06 4,449,317 -0.32(-0.90%)
Feb 27, 2013 34.63 35.57 34.36 35.38 4,778,711 +0.84(+2.45%)
Feb 26, 2013 33.53 34.62 33.40 34.53 6,201,765 +1.23(+3.68%)
Feb 25, 2013 34.67 34.86 33.28 33.31 4,108,482 -1.11(-3.22%)
Feb 22, 2013 34.41 34.72 34.01 34.41 3,673,042 +0.17(+0.50%)
Feb 21, 2013 33.79 34.41 33.26 34.24 7,504,513 +0.46(+1.37%)
Feb 20, 2013 35.89 35.98 33.64 33.78 8,322,974 -2.48(-6.84%)
Feb 19, 2013 36.57 36.88 35.45 36.26 4,181,676 -0.26(-0.72%)
Feb 15, 2013 36.90 37.37 36.39 36.52 2,900,852 -0.40(-1.08%)
Feb 14, 2013 37.07 37.29 36.85 36.92 2,410,532 -0.17(-0.47%)
Feb 13, 2013 37.15 37.50 36.76 37.09 2,848,629 -0.04(-0.10%)
Feb 12, 2013 35.70 37.75 35.70 37.13 6,500,284 +1.45(+4.07%)
Feb 11, 2013 36.21 36.50 35.62 35.68 4,912,854 -0.63(-1.73%)
Feb 08, 2013 36.57 36.66 35.85 36.30 3,994,400 -0.15(-0.40%)
Feb 07, 2013 37.02 37.19 36.05 36.45 3,728,092 -0.53(-1.42%)
Feb 06, 2013 37.09 37.58 36.88 36.98 2,597,122 +0.14(+0.37%)
Feb 04, 2013 37.27 37.66 36.82 36.84 3,472,034 -0.47(-1.27%)
Feb 01, 2013 38.02 38.40 37.27 37.31 3,692,861 -0.43(-1.13%)
Jan 31, 2013 37.43 37.87 36.96 37.74 3,696,208 -0.05(-0.14%)
Jan 30, 2013 38.63 38.64 37.52 37.79 4,313,527 -0.94(-2.44%)
Jan 29, 2013 38.49 39.02 38.15 38.74 4,311,107 +0.70(+1.84%)
Jan 28, 2013 39.09 39.23 37.93 38.04 4,206,099 -1.05(-2.69%)
Jan 25, 2013 38.51 39.19 38.23 39.09 3,485,721 +0.70(+1.82%)
Jan 24, 2013 38.73 39.16 38.24 38.39 4,496,660 -0.28(-0.73%)
Jan 23, 2013 38.06 38.75 38.05 38.68 3,938,392 +0.49(+1.28%)
Jan 22, 2013 38.14 38.29 37.39 38.19 4,725,659 -0.01(-0.02%)
Jan 18, 2013 38.17 38.43 37.77 38.19 4,308,831 +0.13(+0.33%)
Jan 17, 2013 37.26 38.23 37.18 38.07 6,464,066 +1.29(+3.50%)
Jan 16, 2013 36.99 37.37 36.71 36.78 5,203,898 -0.15(-0.39%)
Jan 15, 2013 36.94 37.49 36.12 36.92 14,296,533 -0.31(-0.83%)
Jan 14, 2013 37.35 37.62 36.91 37.23 4,470,296 +0.06(+0.17%)
Jan 11, 2013 37.32 37.94 36.79 37.17 3,632,315 -0.06(-0.17%)
Jan 10, 2013 38.06 38.09 36.96 37.23 3,954,452 -0.63(-1.65%)
Jan 09, 2013 37.64 38.12 37.44 37.86 3,608,038 +0.49(+1.31%)
Jan 08, 2013 37.34 37.56 36.84 37.37 3,207,872 -0.05(-0.12%)
Jan 07, 2013 36.35 37.43 36.27 37.41 5,201,820 +0.90(+2.46%)
Jan 04, 2013 36.22 36.55 35.92 36.51 3,349,706 +0.29(+0.80%)
Jan 03, 2013 36.26 37.05 35.84 36.22 4,400,896 +0.03(+0.08%)
Jan 02, 2013 36.07 36.20 35.82 36.20 3,746,625 +1.10(+3.13%)
Dec 31, 2012 34.12 35.14 33.81 35.10 3,311,401 +0.95(+2.79%)
Dec 28, 2012 34.24 34.55 33.93 34.15 2,410,432 -0.42(-1.21%)
Dec 27, 2012 34.63 34.94 33.60 34.56 4,371,460 +0.06(+0.18%)
Dec 26, 2012 34.92 35.24 34.47 34.50 2,818,453 -0.25(-0.71%)
Dec 24, 2012 34.83 35.27 34.66 34.74 1,379,684 -0.16(-0.47%)
Dec 21, 2012 35.18 35.21 34.46 34.91 5,980,789 -0.75(-2.11%)
Dec 20, 2012 35.50 36.00 35.11 35.66 4,633,617 +0.02(+0.05%)
Dec 19, 2012 36.01 36.20 34.81 35.64 8,742,698 -0.40(-1.11%)
Dec 18, 2012 35.34 36.05 35.15 36.04 5,905,325 +0.83(+2.35%)
Dec 17, 2012 33.90 35.22 33.90 35.22 4,468,949 +1.35(+3.99%)
Dec 14, 2012 33.68 33.98 33.37 33.86 3,236,829 +0.10(+0.30%)
Dec 13, 2012 34.26 34.55 33.64 33.76 3,582,414 -0.61(-1.77%)
Dec 12, 2012 33.33 34.62 33.27 34.37 5,557,763 +1.33(+4.01%)
Dec 11, 2012 33.37 33.71 32.90 33.05 5,223,293 -0.17(-0.52%)
Dec 10, 2012 33.31 33.58 32.83 33.22 2,684,883 -0.08(-0.25%)
Dec 07, 2012 33.07 33.62 32.79 33.30 3,418,229 +0.36(+1.10%)
Dec 06, 2012 32.79 33.38 32.23 32.94 5,530,380 -0.12(-0.36%)
Dec 05, 2012 34.30 34.37 32.70 33.06 6,443,654 -1.23(-3.60%)
Dec 04, 2012 34.74 34.84 34.06 34.29 6,128,414 -0.24(-0.68%)
Nov 30, 2012 34.72 34.80 34.09 34.53 11,735,575 -0.17(-0.50%)
Nov 29, 2012 34.97 35.38 34.45 34.70 4,747,008 -0.14(-0.39%)
Nov 28, 2012 34.90 35.25 33.99 34.84 6,044,876 -0.31(-0.88%)
Nov 27, 2012 35.02 35.67 34.87 35.14 5,299,811 +0.16(+0.47%)
Nov 26, 2012 34.79 35.15 34.47 34.98 6,600,847 -0.13(-0.36%)
Nov 23, 2012 34.92 35.26 34.42 35.11 1,357,764 +0.33(+0.94%)
Nov 21, 2012 34.61 35.22 34.36 34.78 4,446,664 +0.20(+0.58%)
Nov 20, 2012 33.69 34.94 33.59 34.58 7,559,227 +1.17(+3.50%)
Nov 19, 2012 33.38 34.07 32.93 33.41 6,065,284 +0.62(+1.88%)
Nov 16, 2012 31.76 33.09 31.61 32.79 7,598,024 +1.12(+3.52%)
Nov 15, 2012 31.70 32.58 30.79 31.68 10,181,813 -0.10(-0.31%)
Nov 14, 2012 33.15 33.17 31.70 31.78 7,467,011 -1.09(-3.31%)
Nov 13, 2012 32.74 33.67 32.48 32.87 7,269,940 -0.15(-0.47%)
Nov 12, 2012 34.81 35.14 32.96 33.02 7,778,982 -1.57(-4.54%)
Nov 09, 2012 34.67 35.30 33.30 34.59 8,639,224 -0.27(-0.78%)
Nov 08, 2012 35.49 35.49 34.45 34.86 4,744,010 -0.58(-1.64%)
Nov 07, 2012 34.78 35.70 34.67 35.44 6,775,916 +0.15(+0.41%)
Nov 06, 2012 35.17 35.40 34.68 35.30 5,753,930 +0.24(+0.70%)
Nov 05, 2012 33.86 35.12 33.66 35.05 3,833,833 +1.19(+3.51%)
Nov 02, 2012 34.94 35.38 33.82 33.86 4,528,117 -0.89(-2.56%)
Nov 01, 2012 34.16 35.02 34.04 34.75 4,278,802 +0.74(+2.19%)
Oct 31, 2012 33.97 34.45 33.28 34.01 3,695,708 +0.41(+1.22%)
Oct 26, 2012 33.94 33.60 33.60 33.60 4,058,267 -0.44(-1.31%)
Oct 25, 2012 35.08 35.23 33.45 34.05 5,353,420 -0.63(-1.81%)
Oct 24, 2012 34.37 34.99 34.24 34.67 4,022,197 +0.41(+1.19%)
Oct 23, 2012 34.16 34.54 33.81 34.26 4,320,696 -0.89(-2.53%)
Oct 19, 2012 35.07 35.63 34.77 35.15 9,249,641 +0.05(+0.13%)
Oct 18, 2012 34.56 35.14 34.56 35.11 4,988,009 +0.50(+1.44%)
Oct 17, 2012 34.46 35.34 34.31 34.61 7,804,102 +0.74(+2.17%)
Oct 16, 2012 33.85 33.91 33.06 33.87 4,170,344 +0.25(+0.73%)
Oct 15, 2012 32.55 33.72 32.48 33.63 4,493,777 +1.17(+3.61%)
Oct 12, 2012 32.58 32.68 31.99 32.46 7,205,739 +0.04(+0.11%)
Oct 11, 2012 33.57 33.58 32.10 32.42 5,959,969 -0.93(-2.78%)
Oct 10, 2012 33.34 34.01 33.24 33.35 4,452,981 -0.05(-0.16%)
Oct 09, 2012 33.99 34.05 33.24 33.40 5,982,545 -0.70(-2.05%)
Oct 08, 2012 34.24 34.51 33.90 34.10 6,374,954 -0.28(-0.82%)
Oct 05, 2012 34.34 34.65 34.13 34.38 6,475,217 +0.37(+1.09%)
Oct 04, 2012 33.94 34.05 33.29 34.01 7,866,566 +0.09(+0.27%)
Oct 03, 2012 31.76 34.01 31.76 33.92 9,728,497 +2.19(+6.92%)
Oct 02, 2012 31.83 31.86 31.19 31.72 5,842,720 +0.31(+0.98%)
Oct 01, 2012 31.98 32.04 31.30 31.42 3,523,278 -0.11(-0.35%)
Sep 28, 2012 31.74 31.90 31.44 31.52 4,007,805 -0.44(-1.39%)
Sep 27, 2012 31.27 32.35 31.05 31.97 6,290,464 +0.56(+1.79%)
Sep 26, 2012 32.69 33.36 31.07 31.41 10,915,912 -1.47(-4.47%)
Sep 25, 2012 33.39 34.01 32.79 32.88 9,632,681 -0.63(-1.89%)
Sep 24, 2012 34.70 34.70 32.68 33.51 15,362,500 -0.50(-1.47%)
Sep 21, 2012 33.45 34.34 33.31 34.01 9,485,177 +0.83(+2.49%)
Sep 20, 2012 32.64 33.26 32.42 33.18 5,419,039 +0.31(+0.94%)
Sep 19, 2012 32.23 33.26 32.16 32.88 5,495,596 +0.61(+1.88%)
Sep 18, 2012 32.54 33.08 32.03 32.27 4,117,122 -0.32(-0.97%)
Sep 17, 2012 33.10 33.19 32.25 32.59 4,360,502 -0.48(-1.45%)
Sep 14, 2012 32.34 33.32 32.25 33.07 7,136,775 +1.22(+3.84%)
Sep 13, 2012 31.25 32.13 30.65 31.84 5,388,256 +0.54(+1.74%)
Sep 12, 2012 30.19 31.30 30.19 31.30 6,693,933 +1.31(+4.35%)
Sep 11, 2012 30.05 30.41 29.82 29.99 5,341,928 -0.10(-0.33%)
Sep 10, 2012 30.78 30.83 30.04 30.09 5,322,156 -0.67(-2.18%)
Sep 07, 2012 30.95 31.03 30.38 30.76 3,717,245 -0.14(-0.44%)
Sep 06, 2012 30.02 31.01 29.92 30.90 6,172,687 +1.09(+3.65%)
Sep 05, 2012 29.73 29.97 29.49 29.81 3,311,197 +0.02(+0.06%)
Sep 04, 2012 29.38 30.05 29.17 29.79 3,444,769 +0.39(+1.33%)
Aug 31, 2012 29.41 29.74 28.92 29.40 2,937,160 +0.30(+1.03%)
Aug 30, 2012 29.12 29.29 28.51 29.10 2,816,878 -0.11(-0.37%)
Aug 29, 2012 29.20 29.47 29.08 29.21 3,019,647 +0.19(+0.66%)
Aug 27, 2012 29.69 29.74 28.96 29.02 3,800,705 -0.56(-1.90%)
Aug 24, 2012 29.01 29.78 28.90 29.58 4,369,958 +0.54(+1.87%)
Aug 23, 2012 29.15 29.66 28.99 29.04 4,602,244 -0.29(-0.99%)
Aug 22, 2012 28.66 29.68 28.61 29.33 8,053,434 +1.06(+3.75%)
Aug 21, 2012 28.90 29.34 28.17 28.27 6,612,026 -0.63(-2.20%)
Aug 20, 2012 29.67 29.69 28.51 28.90 4,662,216 -0.78(-2.63%)
Aug 17, 2012 29.67 29.75 29.03 29.68 3,979,414 +0.30(+1.02%)
Aug 16, 2012 28.38 29.50 28.14 29.39 6,186,143 +0.98(+3.45%)
Aug 15, 2012 28.35 28.65 28.02 28.41 3,280,561 +0.05(+0.16%)
Aug 14, 2012 28.51 28.89 28.23 28.36 3,817,450 +0.05(+0.16%)
Aug 13, 2012 28.32 28.58 27.79 28.32 4,795,739 +0.03(+0.10%)
Aug 10, 2012 28.55 28.60 27.89 28.29 3,473,224 -0.26(-0.92%)
Aug 09, 2012 27.78 28.86 27.78 28.55 5,897,420 +0.71(+2.54%)
Aug 08, 2012 27.35 27.88 26.99 27.84 4,178,005 +0.31(+1.12%)
Aug 07, 2012 27.12 27.65 26.53 27.54 4,498,048 +0.61(+2.26%)
Aug 06, 2012 27.38 27.65 26.75 26.93 3,620,504 -0.35(-1.30%)
Aug 03, 2012 27.20 27.54 26.67 27.28 7,001,595 +0.45(+1.69%)
Aug 02, 2012 26.08 26.96 25.85 26.83 5,952,707 +0.56(+2.14%)
Aug 01, 2012 26.66 27.00 26.16 26.27 4,903,491 -0.22(-0.82%)
Jul 31, 2012 26.82 27.13 26.35 26.48 5,185,832 -0.32(-1.18%)
Jul 30, 2012 27.45 27.78 26.56 26.80 4,498,211 -0.71(-2.57%)
Jul 27, 2012 27.53 27.92 26.61 27.51 5,259,783 +0.14(+0.50%)
Jul 26, 2012 26.86 27.53 26.71 27.37 6,224,823 +1.04(+3.96%)
Jul 25, 2012 27.64 27.81 26.25 26.33 6,855,591 -1.11(-4.03%)
Jul 24, 2012 27.92 28.32 27.11 27.44 5,189,536 -0.53(-1.88%)
Jul 23, 2012 27.44 28.28 27.34 27.96 5,148,370 +0.00(+0.00%)
Jul 20, 2012 27.29 28.42 27.29 27.96 5,968,773 +0.47(+1.72%)
Jul 19, 2012 27.52 27.73 26.76 27.49 9,024,907 -0.05(-0.20%)
Jul 18, 2012 28.17 28.79 27.28 27.54 7,431,779 -0.70(-2.47%)
Jul 17, 2012 28.63 28.63 27.66 28.24 6,536,076 -0.22(-0.76%)
Jul 16, 2012 28.18 28.67 27.67 28.46 3,817,469 +0.34(+1.19%)
Jul 13, 2012 28.48 28.85 28.03 28.12 6,513,971 -0.04(-0.13%)
Jul 12, 2012 27.07 28.44 26.88 28.16 7,344,365 +0.98(+3.60%)
Jul 11, 2012 27.99 27.99 27.02 27.18 7,472,747 -0.48(-1.74%)
Jul 10, 2012 28.79 28.90 27.37 27.66 8,554,386 -0.87(-3.05%)
Jul 09, 2012 28.65 28.83 28.20 28.53 8,536,619 -0.27(-0.94%)
Jul 06, 2012 28.14 28.89 27.89 28.80 6,152,938 +0.28(+0.98%)
Jul 05, 2012 28.02 28.60 27.79 28.52 5,383,757 +0.41(+1.45%)
Jul 03, 2012 28.24 28.30 27.91 28.12 2,959,928 -0.05(-0.16%)
Jul 02, 2012 27.99 28.25 27.40 28.16 6,959,819 +0.17(+0.61%)
Jun 29, 2012 27.15 28.01 26.82 27.99 8,937,613 +1.40(+5.28%)
Jun 28, 2012 25.83 26.62 25.66 26.59 7,474,097 +0.60(+2.30%)
Jun 27, 2012 25.82 26.66 25.39 25.99 19,692,976 +1.19(+4.78%)
Jun 26, 2012 24.28 25.44 24.27 24.80 11,882,986 +0.73(+3.05%)
Jun 25, 2012 23.72 24.35 23.35 24.07 7,959,609 +0.19(+0.80%)
Jun 22, 2012 23.91 24.14 23.34 23.88 4,616,970 +0.25(+1.07%)
Jun 21, 2012 24.48 24.59 23.60 23.63 7,979,319 -0.74(-3.05%)
Jun 20, 2012 24.53 24.90 24.11 24.37 6,542,518 -0.11(-0.44%)
Jun 19, 2012 24.58 24.87 24.27 24.48 7,156,114 +0.05(+0.22%)
Jun 18, 2012 23.32 24.56 23.28 24.42 9,219,456 +0.97(+4.13%)
Jun 15, 2012 23.32 23.57 22.91 23.45 5,058,614 +0.32(+1.37%)
Jun 14, 2012 22.42 23.31 22.38 23.14 8,415,104 +0.81(+3.61%)
Jun 13, 2012 23.21 23.21 22.08 22.33 9,910,359 -0.83(-3.60%)
Jun 12, 2012 23.04 23.36 22.76 23.16 5,970,916 +0.22(+0.95%)
Jun 11, 2012 24.28 24.39 22.91 22.95 4,705,196 -1.10(-4.56%)
Jun 08, 2012 22.82 24.09 22.80 24.04 6,281,145 +0.46(+1.96%)
Jun 07, 2012 24.30 24.68 23.50 23.58 9,334,803 -0.23(-0.95%)
Jun 06, 2012 23.22 24.31 23.16 23.81 10,443,296 +0.92(+4.04%)
Jun 05, 2012 21.41 23.11 21.38 22.88 13,118,346 +1.44(+6.71%)
Jun 04, 2012 22.74 22.82 21.26 21.44 15,789,666 -1.21(-5.36%)
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.