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 (%)
Jun 29, 2018 49.87 49.05 49.10 4,636,904 +0.43(+0.88%)
Jun 28, 2018 47.54 48.78 47.48 48.67 3,735,506 +0.73(+1.52%)
Jun 27, 2018 48.82 48.85 47.67 47.94 5,562,699 -0.33(-0.68%)
Jun 26, 2018 49.43 50.38 47.74 48.27 16,777,798 +2.24(+4.86%)
Jun 25, 2018 47.65 47.75 45.55 46.03 6,702,376 -1.85(-3.87%)
Jun 22, 2018 48.26 48.37 47.43 47.88 7,897,129 -0.45(-0.93%)
Jun 21, 2018 48.87 49.05 48.23 48.33 2,233,855 -0.51(-1.05%)
Jun 20, 2018 48.55 49.13 47.81 48.85 2,829,626 +0.15(+0.31%)
Jun 19, 2018 48.26 49.28 48.24 48.70 3,929,928 +0.09(+0.19%)
Jun 18, 2018 48.99 49.75 48.28 48.60 4,942,725 -0.79(-1.61%)
Jun 15, 2018 49.63 48.73 49.40 5,600,299 -0.23(-0.47%)
Jun 14, 2018 49.04 49.72 48.72 49.63 5,677,405 +0.54(+1.10%)
Jun 13, 2018 50.92 50.92 48.40 49.09 6,165,259 -2.05(-4.01%)
Jun 12, 2018 50.35 51.27 50.18 51.14 2,644,791 +0.92(+1.82%)
Jun 11, 2018 50.50 50.94 49.99 50.22 3,055,378 -0.28(-0.56%)
Jun 08, 2018 49.03 50.64 48.95 50.50 3,861,428 +1.46(+2.97%)
Jun 07, 2018 49.00 49.66 48.69 49.04 2,644,210 +0.14(+0.29%)
Jun 06, 2018 48.94 48.90 3,185,150 +0.27(+0.56%)
Jun 05, 2018 48.31 49.44 48.31 48.63 3,770,568 -0.07(-0.13%)
Jun 04, 2018 48.55 48.91 48.27 48.70 3,375,210 +0.42(+0.87%)
Jun 01, 2018 48.63 48.69 47.41 48.27 4,085,740 -0.11(-0.23%)
May 31, 2018 49.14 49.26 48.31 48.39 3,576,620 -0.71(-1.45%)
May 30, 2018 50.01 50.13 48.99 49.10 2,546,360 -0.74(-1.48%)
May 29, 2018 49.62 50.67 49.54 49.84 3,270,873 -0.09(-0.19%)
May 25, 2018 49.93 49.93 49.93 0 +1.80(+3.75%)
May 24, 2018 48.37 48.76 47.64 48.13 3,016,672 -0.27(-0.56%)
May 23, 2018 47.10 48.48 46.96 48.40 4,056,505 +0.82(+1.73%)
May 22, 2018 48.08 48.45 47.45 47.57 4,653,670 -1.31(-2.68%)
May 21, 2018 48.90 49.58 48.62 48.88 2,640,276 +0.22(+0.46%)
May 18, 2018 47.98 48.99 47.74 48.66 2,690,313 +0.68(+1.42%)
May 17, 2018 47.68 48.29 47.65 47.98 2,708,934 +0.31(+0.65%)
May 16, 2018 47.80 48.23 46.76 47.67 6,579,656 -0.22(-0.47%)
May 15, 2018 50.20 50.47 47.57 47.89 5,883,708 -2.88(-5.67%)
May 14, 2018 50.84 51.17 50.54 50.77 2,809,574 +0.00(+0.00%)
May 11, 2018 50.72 51.56 50.67 50.77 2,170,479 +0.09(+0.18%)
May 10, 2018 50.42 51.01 50.24 50.68 2,588,805 +0.54(+1.08%)
May 09, 2018 50.99 51.22 49.59 50.14 3,150,989 -0.77(-1.51%)
May 08, 2018 50.77 51.15 50.44 50.90 2,720,213 +0.09(+0.18%)
May 07, 2018 51.06 51.24 50.52 50.81 4,131,408 -0.10(-0.20%)
May 04, 2018 49.92 51.34 49.42 50.91 3,652,970 +0.76(+1.51%)
May 03, 2018 49.81 50.27 49.22 50.15 2,749,092 +0.36(+0.71%)
May 02, 2018 50.35 50.77 49.69 49.80 3,246,071 -0.62(-1.22%)
May 01, 2018 49.39 50.99 49.04 50.42 6,081,157 +0.95(+1.93%)
Apr 30, 2018 51.20 51.48 49.43 49.46 4,407,679 -1.83(-3.57%)
Apr 27, 2018 50.73 51.81 50.67 51.30 3,572,912 +0.52(+1.03%)
Apr 26, 2018 51.04 51.06 49.58 50.77 5,859,054 +0.36(+0.70%)
Apr 25, 2018 50.08 50.47 49.43 50.42 4,783,617 +0.41(+0.82%)
Apr 24, 2018 51.46 51.89 49.87 50.01 5,108,799 -0.89(-1.75%)
Apr 23, 2018 51.04 51.54 50.49 50.89 3,346,457 -0.15(-0.29%)
Apr 20, 2018 52.10 52.66 50.85 51.04 4,711,340 -0.93(-1.80%)
Apr 19, 2018 53.75 53.80 50.65 51.98 7,698,263 -1.89(-3.50%)
Apr 18, 2018 54.01 54.66 53.69 53.87 2,814,110 +0.10(+0.19%)
Apr 17, 2018 53.75 54.23 53.52 53.76 3,426,048 +0.37(+0.70%)
Apr 16, 2018 53.48 54.13 52.79 53.39 3,536,395 +0.18(+0.33%)
Apr 13, 2018 53.15 53.87 52.24 53.21 6,709,348 +0.18(+0.33%)
Apr 12, 2018 54.66 54.77 52.80 53.03 6,627,263 -1.35(-2.47%)
Apr 11, 2018 55.63 56.48 54.24 54.38 5,119,327 -1.78(-3.16%)
Apr 10, 2018 57.58 57.59 55.84 56.15 6,255,507 -0.64(-1.14%)
Apr 09, 2018 57.63 58.09 56.77 56.80 3,843,003 -0.75(-1.30%)
Apr 06, 2018 59.01 59.60 56.41 57.55 7,867,446 -2.26(-3.78%)
Apr 05, 2018 59.30 60.65 58.58 59.81 7,432,099 +1.10(+1.88%)
Apr 04, 2018 54.70 59.88 54.21 58.71 19,862,176 +5.35(+10.04%)
Apr 03, 2018 53.34 54.03 51.85 53.35 6,063,074 +0.24(+0.46%)
Apr 02, 2018 54.87 54.87 52.21 53.11 5,646,270 -1.97(-3.58%)
Mar 29, 2018 55.08 55.08 55.08 0 +0.17(+0.31%)
Mar 28, 2018 55.05 55.56 54.77 54.91 3,263,638 +0.08(+0.15%)
Mar 27, 2018 55.50 55.51 54.44 54.83 3,131,469 -0.50(-0.91%)
Mar 26, 2018 55.17 55.51 54.51 55.33 2,587,661 +1.07(+1.98%)
Mar 23, 2018 55.30 56.31 54.22 54.26 3,814,677 -0.58(-1.06%)
Mar 22, 2018 55.42 56.45 54.79 54.84 3,202,427 -1.14(-2.04%)
Mar 21, 2018 55.16 56.60 54.86 55.98 3,331,851 +0.96(+1.75%)
Mar 20, 2018 55.37 55.83 54.78 55.01 2,579,675 -0.18(-0.32%)
Mar 19, 2018 55.14 55.23 54.43 55.19 3,007,593 -0.14(-0.25%)
Mar 16, 2018 55.11 55.65 54.64 55.33 4,093,384 +0.30(+0.54%)
Mar 15, 2018 56.14 56.35 54.66 55.03 3,566,571 -0.94(-1.69%)
Mar 14, 2018 56.88 56.91 55.82 55.98 3,590,705 -0.62(-1.09%)
Mar 13, 2018 56.87 57.49 56.48 56.59 4,010,076 +0.12(+0.21%)
Mar 12, 2018 55.94 56.75 55.88 56.47 4,075,117 +0.60(+1.07%)
Mar 09, 2018 55.15 55.96 54.43 55.87 4,070,972 +1.06(+1.93%)
Mar 08, 2018 55.41 55.67 54.20 54.82 3,386,411 -0.59(-1.06%)
Mar 07, 2018 55.75 55.41 2,630,563 +0.11(+0.20%)
Mar 06, 2018 54.80 55.44 54.09 55.30 5,507,744 +0.80(+1.47%)
Mar 05, 2018 53.30 54.81 53.23 54.49 6,582,038 +0.78(+1.44%)
Mar 02, 2018 53.06 53.81 52.26 53.72 4,608,128 +0.11(+0.21%)
Mar 01, 2018 53.12 53.78 52.49 53.60 5,635,559 +0.73(+1.38%)
Feb 28, 2018 54.11 54.32 52.28 52.87 10,350,388 -1.01(-1.87%)
Feb 27, 2018 55.67 56.83 53.88 53.88 5,442,103 -1.67(-3.01%)
Feb 26, 2018 55.48 55.72 54.62 55.56 5,137,150 +0.38(+0.69%)
Feb 23, 2018 55.66 55.66 54.39 55.17 3,740,831 +0.57(+1.04%)
Feb 22, 2018 54.60 5,226,619 -0.21(-0.39%)
Feb 21, 2018 55.49 56.44 54.80 54.82 4,086,532 -0.46(-0.83%)
Feb 20, 2018 56.68 56.80 55.11 55.28 4,680,294 -1.60(-2.81%)
Feb 16, 2018 56.87 56.87 56.87 0 +0.43(+0.76%)
Feb 15, 2018 57.83 57.83 56.09 56.44 4,964,583 -0.78(-1.36%)
Feb 14, 2018 55.60 57.71 55.58 57.22 7,492,323 +1.19(+2.12%)
Feb 13, 2018 56.20 56.03 7,791,154 +0.58(+1.04%)
Feb 12, 2018 55.44 56.59 54.64 55.45 19,632,596 +0.61(+1.11%)
Feb 09, 2018 56.07 56.07 53.63 54.85 8,299,340 -0.39(-0.71%)
Feb 08, 2018 56.81 57.10 55.15 55.24 7,249,339 -1.68(-2.96%)
Feb 07, 2018 56.70 59.25 56.43 56.92 9,003,907 +0.44(+0.78%)
Feb 06, 2018 52.86 56.70 52.36 56.48 9,010,645 +1.75(+3.19%)
Feb 05, 2018 55.62 56.30 53.37 54.73 4,837,176 -1.36(-2.42%)
Feb 02, 2018 58.19 58.19 56.04 56.09 5,208,471 -2.64(-4.49%)
Feb 01, 2018 59.36 57.69 58.72 6,433,483 +0.17(+0.29%)
Jan 31, 2018 60.47 61.16 58.36 58.56 6,360,934 -1.13(-1.89%)
Jan 30, 2018 60.27 60.28 59.31 59.69 5,260,597 -1.07(-1.77%)
Jan 29, 2018 62.99 63.27 60.68 60.76 5,547,076 -2.62(-4.13%)
Jan 26, 2018 64.28 64.45 62.84 63.38 6,263,906 -0.61(-0.95%)
Jan 25, 2018 66.17 66.29 63.56 63.99 4,584,399 -2.20(-3.32%)
Jan 24, 2018 66.29 67.14 65.78 66.18 3,029,755 -0.07(-0.10%)
Jan 23, 2018 66.96 67.20 65.94 66.25 2,975,297 -0.75(-1.12%)
Jan 22, 2018 67.22 67.41 66.65 66.99 4,230,257 -0.08(-0.13%)
Jan 19, 2018 65.94 67.13 65.93 67.08 3,905,358 +1.20(+1.81%)
Jan 18, 2018 67.03 67.31 65.78 65.88 4,612,244 -0.16(-0.24%)
Jan 17, 2018 64.69 66.15 64.35 66.04 3,638,959 +1.80(+2.81%)
Jan 16, 2018 65.25 65.26 64.09 64.24 3,504,187 -0.45(-0.69%)
Jan 12, 2018 64.69 64.69 64.69 0 -0.29(-0.45%)
Jan 11, 2018 64.36 65.74 64.09 64.98 6,813,951 +1.22(+1.92%)
Jan 10, 2018 63.99 63.75 10,497,393 +1.49(+2.38%)
Jan 09, 2018 62.93 62.99 61.93 62.27 5,292,130 -0.52(-0.83%)
Jan 08, 2018 63.30 63.32 62.65 62.79 3,529,270 -0.33(-0.52%)
Jan 05, 2018 62.95 63.17 62.36 63.12 4,047,727 +0.59(+0.94%)
Jan 04, 2018 62.79 63.00 62.11 62.53 4,920,548 -0.26(-0.42%)
Jan 03, 2018 60.70 62.95 60.70 62.79 6,041,434 +2.23(+3.69%)
Jan 02, 2018 59.71 60.57 59.58 60.56 3,977,115 +1.49(+2.53%)
Dec 29, 2017 59.07 59.07 59.07 0 -0.54(-0.91%)
Dec 28, 2017 59.78 59.93 59.49 59.61 3,501,848 -0.09(-0.16%)
Dec 27, 2017 59.82 60.15 59.61 59.70 3,956,010 +0.03(+0.05%)
Dec 26, 2017 59.77 60.17 59.53 59.67 1,915,050 -0.10(-0.17%)
Dec 22, 2017 59.77 60.00 59.32 59.77 4,199,448 +0.23(+0.39%)
Dec 21, 2017 58.61 59.78 58.61 59.54 2,316,517 +1.11(+1.90%)
Dec 20, 2017 58.14 58.75 57.94 58.43 2,356,624 +0.64(+1.10%)
Dec 19, 2017 58.42 58.45 57.75 57.79 2,317,949 -0.45(-0.77%)
Dec 18, 2017 57.79 58.49 57.79 58.24 2,913,359 +0.90(+1.56%)
Dec 15, 2017 57.34 57.56 57.05 57.35 4,369,337 +0.24(+0.43%)
Dec 14, 2017 57.11 57.59 56.98 57.10 2,893,529 +0.03(+0.05%)
Dec 13, 2017 57.64 57.74 57.01 57.08 2,951,389 -0.30(-0.52%)
Dec 12, 2017 57.37 58.18 57.36 57.37 2,801,388 -0.23(-0.41%)
Dec 11, 2017 58.41 58.45 57.30 57.61 3,016,128 -0.47(-0.80%)
Dec 08, 2017 57.74 58.12 57.57 58.08 2,185,265 +0.44(+0.76%)
Dec 07, 2017 56.82 58.08 56.67 57.64 2,438,574 +0.75(+1.31%)
Dec 06, 2017 57.67 58.08 56.82 56.89 4,137,805 -1.05(-1.81%)
Dec 05, 2017 57.48 58.42 57.01 57.93 3,991,176 -0.89(-1.51%)
Dec 04, 2017 59.22 59.72 58.69 58.82 4,836,227 +0.39(+0.67%)
Dec 01, 2017 58.69 59.09 57.65 58.43 5,309,059 -0.21(-0.35%)
Nov 30, 2017 58.53 58.98 58.09 58.64 5,116,258 +0.56(+0.96%)
Nov 29, 2017 58.52 56.97 58.08 5,406,340 +0.60(+1.04%)
Nov 28, 2017 56.90 57.51 56.80 57.48 4,441,027 +0.74(+1.30%)
Nov 27, 2017 56.98 57.09 56.25 56.74 4,236,053 -0.25(-0.44%)
Nov 24, 2017 56.73 57.30 56.68 56.99 1,382,081 +0.38(+0.68%)
Nov 22, 2017 56.38 56.80 56.09 56.61 2,858,082 +0.07(+0.13%)
Nov 21, 2017 55.59 56.84 55.40 56.53 3,758,843 +1.32(+2.39%)
Nov 20, 2017 54.99 55.39 54.85 55.22 3,992,763 +0.21(+0.39%)
Nov 17, 2017 54.10 55.20 53.99 55.00 3,981,011 +0.75(+1.38%)
Nov 16, 2017 54.28 54.64 54.06 54.26 3,150,851 +0.07(+0.12%)
Nov 15, 2017 54.42 54.62 53.93 54.19 2,637,070 -0.50(-0.92%)
Nov 14, 2017 53.99 54.71 53.94 54.69 3,480,356 +0.32(+0.58%)
Nov 13, 2017 54.51 54.82 54.19 54.38 4,198,904 -0.46(-0.83%)
Nov 10, 2017 54.80 55.40 54.47 54.83 5,635,845 -0.21(-0.37%)
Nov 09, 2017 53.69 55.17 53.41 55.04 7,754,515 +1.26(+2.34%)
Nov 08, 2017 51.69 53.79 51.30 53.78 5,971,366 +1.91(+3.68%)
Nov 07, 2017 51.70 52.43 51.60 51.87 3,387,613 +0.31(+0.61%)
Nov 06, 2017 51.27 51.67 50.10 51.56 3,415,232 +1.40(+2.78%)
Nov 03, 2017 50.52 50.91 50.00 50.16 4,863,667 -0.44(-0.87%)
Nov 02, 2017 52.37 52.46 50.42 50.60 7,249,183 -1.71(-3.27%)
Nov 01, 2017 51.51 52.33 50.93 52.31 7,479,999 +1.18(+2.32%)
Oct 31, 2017 51.28 51.43 50.43 51.13 9,450,445 -0.01(-0.02%)
Oct 30, 2017 51.58 52.58 50.99 51.13 14,456,639 -2.14(-4.02%)
Oct 27, 2017 53.67 53.85 53.16 53.27 1,940,355 -0.41(-0.77%)
Oct 26, 2017 53.46 53.83 53.27 53.69 1,837,242 +0.48(+0.90%)
Oct 25, 2017 53.81 54.15 53.12 53.21 3,459,758 -0.06(-0.12%)
Oct 24, 2017 52.67 53.38 52.67 53.27 2,632,240 +0.65(+1.24%)
Oct 23, 2017 52.71 53.18 52.43 52.62 2,373,815 -0.18(-0.35%)
Oct 20, 2017 53.06 53.27 52.35 52.81 2,576,717 +0.69(+1.32%)
Oct 19, 2017 51.66 52.28 51.25 52.12 2,692,176 +0.44(+0.85%)
Oct 18, 2017 51.39 51.84 51.25 51.68 4,610,492 +0.31(+0.61%)
Oct 17, 2017 51.26 51.56 51.14 51.37 2,412,305 +0.10(+0.20%)
Oct 16, 2017 51.43 51.64 51.09 51.26 1,403,631 -0.15(-0.29%)
Oct 13, 2017 51.66 52.03 51.38 51.41 1,593,839 -0.03(-0.05%)
Oct 12, 2017 51.69 52.03 51.43 51.44 1,561,167 -0.49(-0.94%)
Oct 11, 2017 51.48 51.96 51.48 51.92 2,182,747 +0.31(+0.60%)
Oct 10, 2017 51.53 51.82 51.19 51.61 1,975,899 +0.04(+0.07%)
Oct 09, 2017 51.14 51.75 51.02 51.58 1,785,283 +0.28(+0.55%)
Oct 06, 2017 51.41 51.59 50.96 51.29 3,084,235 -0.17(-0.32%)
Oct 05, 2017 51.83 52.11 51.36 51.46 3,098,349 -0.31(-0.60%)
Oct 04, 2017 50.53 51.80 50.53 51.77 3,929,063 +0.97(+1.92%)
Oct 03, 2017 50.38 51.25 49.11 50.80 8,647,481 +2.32(+4.79%)
Oct 02, 2017 48.70 48.78 48.18 48.47 3,250,712 +0.02(+0.04%)
Sep 29, 2017 48.26 49.15 48.17 48.46 3,531,878 +0.52(+1.09%)
Sep 28, 2017 47.08 47.96 46.99 47.93 2,111,664 +0.84(+1.77%)
Sep 27, 2017 46.58 47.10 2,363,857 +0.13(+0.27%)
Sep 26, 2017 46.63 47.09 46.37 46.97 1,973,730 +0.60(+1.29%)
Sep 25, 2017 45.89 46.51 45.79 46.37 2,811,261 +0.23(+0.50%)
Sep 22, 2017 46.35 46.72 46.00 46.14 1,989,275 -0.19(-0.42%)
Sep 21, 2017 46.57 46.75 46.12 46.34 1,180,283 +0.03(+0.06%)
Sep 20, 2017 47.26 47.50 46.29 46.31 2,608,013 -1.24(-2.61%)
Sep 19, 2017 47.16 47.91 46.94 47.55 3,546,950 +0.10(+0.21%)
Sep 18, 2017 47.14 47.84 46.99 47.45 3,094,821 +0.36(+0.76%)
Sep 15, 2017 46.67 47.44 46.25 47.09 3,445,730 +0.39(+0.83%)
Sep 14, 2017 46.90 47.22 46.28 46.70 2,158,623 -0.29(-0.62%)
Sep 13, 2017 47.84 47.95 46.27 47.00 3,461,041 -0.87(-1.82%)
Sep 12, 2017 47.48 47.98 47.38 47.87 1,723,128 +0.39(+0.81%)
Sep 11, 2017 46.59 47.58 46.45 47.48 2,001,026 +1.10(+2.37%)
Sep 08, 2017 45.66 46.68 45.45 46.38 1,644,443 +0.61(+1.34%)
Sep 07, 2017 46.08 46.18 45.68 45.77 1,791,767 -0.17(-0.36%)
Sep 06, 2017 46.88 46.95 45.67 45.93 3,479,665 -0.91(-1.94%)
Sep 05, 2017 47.46 47.46 46.22 46.84 1,684,076 -0.66(-1.39%)
Sep 01, 2017 47.64 47.86 47.43 47.50 1,026,379 +0.00(+0.00%)
Aug 31, 2017 46.68 47.55 46.62 47.50 1,676,344 +0.96(+2.07%)
Aug 30, 2017 46.41 46.84 46.30 46.54 996,534 +0.20(+0.44%)
Aug 29, 2017 46.36 46.70 46.28 46.34 1,696,909 -0.39(-0.84%)
Aug 28, 2017 47.37 47.42 46.49 46.73 1,857,819 -0.63(-1.34%)
Aug 25, 2017 47.00 47.49 46.87 47.36 1,390,642 +0.39(+0.82%)
Aug 24, 2017 47.50 47.56 46.93 46.98 973,900 -0.37(-0.78%)
Aug 23, 2017 47.45 47.83 46.91 47.35 2,495,444 -0.31(-0.65%)
Aug 22, 2017 47.77 47.87 47.22 47.66 1,900,418 -0.17(-0.35%)
Aug 21, 2017 47.62 47.96 47.29 47.82 1,200,374 +0.21(+0.44%)
Aug 18, 2017 48.36 48.36 47.60 47.61 1,915,726 -0.92(-1.89%)
Aug 17, 2017 49.63 49.71 48.49 48.53 1,470,766 -1.11(-2.24%)
Aug 16, 2017 49.69 49.75 49.25 49.64 980,940 +0.02(+0.04%)
Aug 15, 2017 49.46 49.70 49.16 49.62 1,303,960 +0.17(+0.33%)
Aug 14, 2017 48.91 49.73 48.91 49.46 1,261,555 +0.59(+1.20%)
Aug 11, 2017 48.61 48.99 48.36 48.87 763,820 +0.08(+0.17%)
Aug 10, 2017 49.39 49.54 48.65 48.79 1,071,866 -0.92(-1.85%)
Aug 09, 2017 49.71 50.04 49.38 49.70 1,266,283 -0.25(-0.50%)
Aug 08, 2017 49.79 50.35 49.47 49.95 1,200,791 +0.13(+0.26%)
Aug 07, 2017 49.79 49.94 49.57 49.82 877,353 +0.04(+0.07%)
Aug 04, 2017 49.55 49.92 49.50 49.79 1,081,582 +0.35(+0.71%)
Aug 03, 2017 49.44 49.60 49.11 49.44 1,394,410 +0.00(+0.00%)
Aug 02, 2017 48.86 49.65 48.66 49.44 1,514,356 +0.45(+0.92%)
Aug 01, 2017 48.24 49.02 47.99 48.99 1,144,412 +0.86(+1.79%)
Jul 31, 2017 48.34 48.36 47.74 48.13 1,226,523 +0.01(+0.02%)
Jul 28, 2017 48.59 48.81 47.57 48.12 2,245,620 -0.55(-1.13%)
Jul 27, 2017 48.43 48.75 48.12 48.67 1,243,169 +0.26(+0.53%)
Jul 26, 2017 48.76 48.80 48.10 48.41 1,612,050 -0.40(-0.83%)
Jul 25, 2017 48.58 49.14 48.57 48.81 1,953,352 +0.28(+0.59%)
Jul 24, 2017 48.89 49.02 48.45 48.53 1,717,116 -0.41(-0.84%)
Jul 21, 2017 48.86 49.82 48.75 48.94 2,007,929 +0.06(+0.13%)
Jul 20, 2017 48.97 49.00 48.23 48.88 1,793,944 -0.04(-0.08%)
Jul 19, 2017 48.80 49.24 48.46 48.91 3,281,056 +0.32(+0.66%)
Jul 18, 2017 49.07 49.16 48.21 48.59 2,370,649 -0.61(-1.23%)
Jul 17, 2017 49.56 49.77 49.06 49.20 2,400,669 -0.39(-0.78%)
Jul 14, 2017 49.21 49.94 49.21 49.58 1,458,563 +0.21(+0.43%)
Jul 13, 2017 49.13 49.75 49.00 49.37 1,284,828 +0.05(+0.09%)
Jul 12, 2017 49.52 50.03 48.89 49.33 2,099,997 +0.01(+0.02%)
Jul 11, 2017 49.29 49.59 48.67 49.32 2,728,607 -0.75(-1.50%)
Jul 10, 2017 48.97 50.08 48.79 50.07 3,208,170 +1.03(+2.09%)
Jul 07, 2017 47.83 49.41 47.69 49.04 2,664,175 +1.48(+3.10%)
Jul 06, 2017 47.69 48.05 47.27 47.57 2,800,846 -0.49(-1.01%)
Jul 05, 2017 48.09 48.38 47.63 48.05 2,312,247 -0.15(-0.30%)
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.