Skip to main content

Lennar Corp (NY: LEN )

192.45 +4.02 (+2.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.93 42.30 41.37 42.13 2,530,852 +0.26(+0.61%)
Jun 29, 2016 41.70 42.09 41.28 41.88 2,449,678 +0.72(+1.75%)
Jun 28, 2016 40.53 41.23 40.38 41.16 2,553,817 +1.18(+2.95%)
Jun 27, 2016 40.85 40.85 39.40 39.98 3,114,172 -0.90(-2.21%)
Jun 24, 2016 41.02 41.68 40.72 40.88 4,391,032 -1.69(-3.97%)
Jun 23, 2016 42.54 42.65 42.20 42.57 1,656,710 +0.56(+1.33%)
Jun 22, 2016 42.17 42.86 41.68 42.01 2,982,157 -0.16(-0.37%)
Jun 21, 2016 43.90 44.03 41.65 42.17 6,650,726 -0.48(-1.11%)
Jun 20, 2016 42.80 43.25 42.64 42.65 2,901,947 +0.42(+1.00%)
Jun 17, 2016 41.76 42.30 41.54 42.22 3,746,043 +0.51(+1.23%)
Jun 16, 2016 41.58 41.82 41.14 41.71 2,633,591 -0.16(-0.37%)
Jun 15, 2016 41.78 42.44 41.52 41.87 2,281,178 +0.21(+0.50%)
Jun 14, 2016 42.04 42.30 41.26 41.66 3,274,538 -0.46(-1.09%)
Jun 13, 2016 42.63 42.93 42.09 42.12 2,149,889 -0.77(-1.79%)
Jun 10, 2016 43.17 43.22 42.75 42.88 3,971,999 -0.68(-1.55%)
Jun 09, 2016 43.34 43.79 43.33 43.56 1,443,128 -0.09(-0.21%)
Jun 08, 2016 43.03 43.80 42.89 43.65 4,203,748 +0.73(+1.70%)
Jun 07, 2016 41.90 43.45 41.90 42.92 7,636,238 +1.05(+2.51%)
Jun 06, 2016 41.98 42.10 41.66 41.87 1,387,722 +0.09(+0.22%)
Jun 03, 2016 41.71 41.89 40.86 41.78 1,556,011 -0.06(-0.15%)
Jun 02, 2016 41.73 41.98 41.31 41.84 1,524,469 -0.03(-0.07%)
Jun 01, 2016 41.65 42.01 41.16 41.87 1,332,389 +0.22(+0.53%)
May 31, 2016 41.88 41.90 41.44 41.65 1,792,416 -0.16(-0.37%)
May 27, 2016 41.61 41.80 41.80 41.80 1,189,775 +0.26(+0.62%)
May 26, 2016 41.69 41.89 41.35 41.55 2,104,394 -0.17(-0.42%)
May 25, 2016 42.06 42.25 41.64 41.72 1,903,022 -0.04(-0.09%)
May 24, 2016 40.82 42.33 40.59 41.76 4,957,667 +1.55(+3.86%)
May 23, 2016 40.41 40.68 40.11 40.20 1,218,722 -0.29(-0.72%)
May 20, 2016 39.97 40.71 39.97 40.50 2,550,793 +0.75(+1.89%)
May 19, 2016 39.56 39.93 39.24 39.75 2,584,682 -0.18(-0.46%)
May 18, 2016 39.99 40.62 39.57 39.93 1,946,545 -0.15(-0.37%)
May 17, 2016 39.91 40.67 39.86 40.08 2,365,116 +0.05(+0.14%)
May 16, 2016 39.84 40.29 39.74 40.02 2,029,156 +0.18(+0.46%)
May 13, 2016 39.88 40.47 39.70 39.84 3,448,826 -0.10(-0.25%)
May 12, 2016 40.45 40.59 39.71 39.94 1,863,247 -0.38(-0.95%)
May 11, 2016 40.39 40.66 40.17 40.32 3,490,431 -0.32(-0.79%)
May 10, 2016 40.20 40.64 40.01 40.64 2,366,185 +0.53(+1.32%)
May 09, 2016 40.12 40.52 39.98 40.11 1,701,835 +0.04(+0.09%)
May 06, 2016 40.07 40.55 39.66 40.08 2,107,589 -0.15(-0.36%)
May 05, 2016 40.71 40.78 40.09 40.22 2,265,207 -0.39(-0.97%)
May 04, 2016 40.50 40.72 39.89 40.62 3,025,389 -0.26(-0.63%)
May 03, 2016 41.49 41.58 40.78 40.87 2,119,832 -1.00(-2.38%)
May 02, 2016 41.66 42.03 41.41 41.87 1,557,718 +0.46(+1.10%)
Apr 29, 2016 41.71 41.83 40.57 41.41 3,211,471 -0.45(-1.07%)
Apr 28, 2016 43.22 43.33 41.76 41.86 3,069,478 -1.74(-3.98%)
Apr 27, 2016 43.50 43.92 43.27 43.60 1,636,776 +0.20(+0.46%)
Apr 26, 2016 43.15 43.66 43.04 43.39 1,132,319 +0.26(+0.59%)
Apr 25, 2016 43.15 43.43 42.84 43.14 1,553,368 -0.08(-0.19%)
Apr 22, 2016 43.97 44.43 43.03 43.22 1,742,246 -0.75(-1.70%)
Apr 21, 2016 43.86 44.59 43.68 43.97 3,696,342 +0.32(+0.73%)
Apr 20, 2016 43.19 44.17 42.73 43.65 2,461,864 +0.44(+1.01%)
Apr 19, 2016 43.46 44.03 42.68 43.21 2,143,608 -0.41(-0.94%)
Apr 18, 2016 43.67 43.78 43.31 43.62 1,585,332 -0.14(-0.31%)
Apr 15, 2016 44.06 44.16 43.37 43.76 2,621,655 -0.36(-0.81%)
Apr 14, 2016 44.39 44.71 43.86 44.12 1,428,219 -0.32(-0.72%)
Apr 13, 2016 43.72 44.55 43.60 44.44 1,842,669 +0.94(+2.16%)
Apr 12, 2016 43.29 43.67 42.97 43.50 1,470,560 +0.20(+0.46%)
Apr 11, 2016 43.89 44.03 43.28 43.29 2,150,301 -0.16(-0.38%)
Apr 08, 2016 43.99 44.06 43.38 43.46 1,998,035 -0.05(-0.11%)
Apr 07, 2016 43.41 43.92 43.25 43.50 2,493,916 -0.03(-0.06%)
Apr 06, 2016 42.77 43.76 42.70 43.53 2,206,993 +0.80(+1.88%)
Apr 05, 2016 42.55 43.10 42.05 42.73 1,852,440 -0.05(-0.13%)
Apr 04, 2016 43.33 43.38 42.34 42.78 2,356,694 -0.55(-1.26%)
Apr 01, 2016 43.72 43.83 43.19 43.33 3,084,870 -0.83(-1.88%)
Mar 31, 2016 43.53 44.24 43.53 44.16 2,309,728 +0.50(+1.15%)
Mar 30, 2016 44.41 44.48 43.52 43.66 2,391,791 -0.34(-0.77%)
Mar 29, 2016 43.83 44.37 42.84 44.00 6,370,240 +1.35(+3.17%)
Mar 28, 2016 42.48 42.83 41.92 42.65 2,401,848 +0.32(+0.76%)
Mar 24, 2016 42.50 42.33 42.33 42.33 2,835,321 +0.14(+0.32%)
Mar 23, 2016 42.88 43.15 42.18 42.19 2,281,424 -0.78(-1.81%)
Mar 22, 2016 42.95 43.29 42.81 42.97 1,523,215 -0.21(-0.49%)
Mar 21, 2016 43.59 43.98 42.76 43.18 2,258,006 -0.35(-0.80%)
Mar 18, 2016 43.31 44.05 43.16 43.52 3,331,782 +0.39(+0.91%)
Mar 17, 2016 42.39 43.31 42.22 43.13 2,281,606 +0.69(+1.64%)
Mar 16, 2016 41.29 42.51 41.19 42.44 2,452,827 +0.91(+2.20%)
Mar 15, 2016 41.41 41.74 41.34 41.52 2,298,934 -0.26(-0.63%)
Mar 14, 2016 41.82 42.13 41.39 41.79 2,988,599 -0.42(-1.00%)
Mar 11, 2016 41.33 42.23 41.07 42.21 3,664,913 +1.24(+3.03%)
Mar 10, 2016 41.33 41.75 40.32 40.97 1,855,420 -0.32(-0.77%)
Mar 09, 2016 40.88 41.41 40.24 41.29 1,947,028 +0.62(+1.53%)
Mar 08, 2016 41.56 41.75 40.28 40.66 2,768,741 -1.09(-2.60%)
Mar 07, 2016 41.14 42.03 41.09 41.75 2,304,225 +0.31(+0.75%)
Mar 04, 2016 41.65 41.82 41.19 41.44 2,043,340 -0.24(-0.57%)
Mar 03, 2016 40.88 41.70 40.85 41.68 2,689,407 +0.79(+1.94%)
Mar 02, 2016 39.80 40.90 39.67 40.88 3,130,651 +1.04(+2.61%)
Mar 01, 2016 38.69 40.03 38.69 39.84 2,537,011 +1.54(+4.03%)
Feb 29, 2016 38.54 39.01 38.27 38.30 2,258,863 -0.27(-0.71%)
Feb 26, 2016 38.72 39.10 38.36 38.57 2,215,469 +0.00(+0.00%)
Feb 25, 2016 37.54 38.66 37.53 38.57 2,898,917 +1.04(+2.77%)
Feb 24, 2016 37.15 37.54 36.46 37.53 2,219,996 +0.05(+0.15%)
Feb 23, 2016 37.15 37.62 36.69 37.48 2,371,738 +0.18(+0.49%)
Feb 22, 2016 36.87 37.31 36.51 37.29 3,845,767 +0.79(+2.18%)
Feb 19, 2016 36.43 37.03 36.23 36.50 3,787,568 -0.03(-0.08%)
Feb 18, 2016 37.04 37.19 36.27 36.53 2,226,229 -0.47(-1.28%)
Feb 17, 2016 37.01 37.41 36.63 37.00 3,990,278 +0.20(+0.55%)
Feb 16, 2016 36.73 37.04 36.07 36.80 2,634,336 +0.55(+1.51%)
Feb 12, 2016 35.11 36.25 36.25 36.25 2,936,175 +1.73(+5.03%)
Feb 11, 2016 34.97 35.30 33.92 34.52 4,586,490 -1.09(-3.05%)
Feb 10, 2016 35.51 36.21 35.06 35.61 2,084,174 +0.52(+1.48%)
Feb 09, 2016 34.51 35.52 34.48 35.08 3,942,512 -0.02(-0.05%)
Feb 08, 2016 35.57 35.69 34.57 35.10 3,453,497 -1.00(-2.76%)
Feb 05, 2016 36.79 37.29 36.02 36.10 3,310,069 -0.90(-2.44%)
Feb 04, 2016 36.76 37.70 36.66 37.00 2,173,034 +0.15(+0.40%)
Feb 03, 2016 37.09 37.34 35.66 36.86 3,411,430 +0.16(+0.42%)
Feb 02, 2016 37.47 37.75 36.62 36.70 2,393,015 -1.31(-3.44%)
Feb 01, 2016 38.20 38.60 37.85 38.01 2,355,015 -0.48(-1.26%)
Jan 29, 2016 37.93 38.66 37.69 38.49 2,998,492 +0.79(+2.11%)
Jan 28, 2016 38.57 38.97 37.61 37.70 3,440,611 -0.49(-1.29%)
Jan 27, 2016 38.65 38.95 37.91 38.19 2,253,943 -0.61(-1.58%)
Jan 26, 2016 37.56 39.04 36.89 38.80 4,227,273 +1.76(+4.76%)
Jan 25, 2016 38.23 38.37 36.80 37.04 4,969,493 -1.47(-3.81%)
Jan 22, 2016 38.23 39.37 38.01 38.51 3,446,340 +0.93(+2.48%)
Jan 21, 2016 37.27 38.39 37.15 37.58 3,693,802 +0.47(+1.28%)
Jan 20, 2016 36.96 37.58 35.60 37.10 4,124,280 -0.28(-0.76%)
Jan 19, 2016 38.06 38.21 36.95 37.39 3,332,403 +0.06(+0.17%)
Jan 15, 2016 36.49 37.32 37.32 37.32 6,325,373 -0.13(-0.34%)
Jan 14, 2016 37.90 38.05 36.91 37.45 5,721,638 -0.41(-1.08%)
Jan 13, 2016 39.60 40.00 37.68 37.86 3,997,261 -1.44(-3.67%)
Jan 12, 2016 39.03 39.56 38.11 39.30 4,520,981 +0.62(+1.60%)
Jan 11, 2016 38.81 39.04 38.13 38.68 3,351,172 +0.26(+0.69%)
Jan 08, 2016 40.05 40.08 38.24 38.42 5,795,172 -1.20(-3.04%)
Jan 07, 2016 40.58 40.87 39.46 39.62 5,525,351 -1.80(-4.34%)
Jan 06, 2016 42.08 42.60 41.04 41.42 3,766,904 -1.27(-2.97%)
Jan 05, 2016 42.91 43.02 42.06 42.69 3,618,290 +0.07(+0.17%)
Jan 04, 2016 43.93 44.06 41.88 42.61 6,524,184 -2.01(-4.50%)
Dec 31, 2015 44.90 44.62 44.62 44.62 1,741,842 -0.41(-0.91%)
Dec 30, 2015 45.37 45.72 44.94 45.03 1,661,401 -0.22(-0.48%)
Dec 29, 2015 45.20 45.60 44.90 45.25 2,511,380 +0.39(+0.87%)
Dec 28, 2015 44.40 44.92 44.06 44.86 2,951,689 +0.26(+0.59%)
Dec 24, 2015 44.48 44.59 44.59 44.59 3,196,721 +0.05(+0.12%)
Dec 23, 2015 44.74 45.47 43.85 44.54 7,346,472 -0.16(-0.37%)
Dec 22, 2015 43.97 44.91 43.47 44.70 3,871,093 +0.87(+1.98%)
Dec 21, 2015 43.76 44.70 43.33 43.84 4,142,060 +0.51(+1.18%)
Dec 18, 2015 44.87 45.07 42.60 43.33 9,352,360 -1.09(-2.44%)
Dec 17, 2015 46.20 46.34 44.39 44.41 5,324,488 -1.65(-3.58%)
Dec 16, 2015 45.50 46.23 45.17 46.06 3,883,742 +1.16(+2.58%)
Dec 15, 2015 44.66 45.30 44.48 44.90 2,902,942 +0.56(+1.25%)
Dec 14, 2015 44.56 44.73 43.83 44.35 4,534,774 -0.27(-0.61%)
Dec 11, 2015 44.89 44.99 44.36 44.62 2,113,778 -0.79(-1.75%)
Dec 10, 2015 45.05 45.83 44.90 45.41 1,761,862 +0.46(+1.01%)
Dec 09, 2015 45.52 45.94 44.55 44.96 2,272,894 -0.75(-1.64%)
Dec 08, 2015 46.37 46.71 45.33 45.71 2,561,309 -1.25(-2.66%)
Dec 07, 2015 46.70 47.06 46.52 46.96 1,658,909 +0.07(+0.16%)
Dec 04, 2015 45.84 46.96 45.52 46.88 1,689,912 +1.19(+2.60%)
Dec 03, 2015 46.87 47.01 45.36 45.70 2,064,850 -1.10(-2.36%)
Dec 02, 2015 47.77 47.84 46.32 46.80 2,367,076 -0.92(-1.93%)
Dec 01, 2015 46.91 47.88 46.74 47.72 1,941,205 +1.00(+2.15%)
Nov 30, 2015 47.52 47.56 46.66 46.72 1,940,225 -0.68(-1.44%)
Nov 27, 2015 47.25 47.60 46.99 47.40 857,812 +0.03(+0.06%)
Nov 25, 2015 47.08 47.38 47.38 47.38 1,379,356 +0.26(+0.56%)
Nov 24, 2015 46.30 47.35 46.22 47.11 2,348,102 +0.56(+1.20%)
Nov 23, 2015 46.53 46.92 46.36 46.56 1,803,272 +0.04(+0.08%)
Nov 20, 2015 46.41 46.77 46.21 46.52 1,369,493 +0.36(+0.79%)
Nov 19, 2015 46.09 46.56 46.04 46.15 1,382,340 +0.04(+0.08%)
Nov 18, 2015 45.12 46.24 45.05 46.12 2,008,936 +0.93(+2.06%)
Nov 17, 2015 45.36 45.90 45.01 45.19 2,543,757 -0.08(-0.18%)
Nov 16, 2015 44.10 45.34 44.09 45.27 2,847,481 +1.16(+2.63%)
Nov 13, 2015 44.44 44.99 44.08 44.11 1,682,504 -0.32(-0.72%)
Nov 12, 2015 45.23 45.36 44.24 44.43 2,151,474 -1.22(-2.68%)
Nov 11, 2015 45.06 46.22 44.80 45.65 2,371,530 +0.58(+1.30%)
Nov 10, 2015 43.77 45.15 43.58 45.07 3,736,532 +1.46(+3.35%)
Nov 09, 2015 44.23 44.23 43.13 43.61 3,378,608 -0.66(-1.48%)
Nov 06, 2015 44.36 44.80 43.48 44.27 3,989,341 -0.50(-1.12%)
Nov 05, 2015 45.58 45.58 44.18 44.77 5,250,252 -0.83(-1.82%)
Nov 04, 2015 46.10 46.33 45.47 45.60 3,167,904 -0.38(-0.83%)
Nov 03, 2015 45.83 46.38 45.15 45.98 2,141,550 +0.05(+0.12%)
Nov 02, 2015 45.64 46.04 45.52 45.93 1,938,979 +0.25(+0.54%)
Oct 30, 2015 44.69 46.08 44.64 45.68 2,404,385 +0.74(+1.64%)
Oct 29, 2015 46.23 46.26 44.52 44.94 3,469,442 -1.76(-3.77%)
Oct 28, 2015 46.18 47.14 45.88 46.70 2,561,347 +0.59(+1.29%)
Oct 27, 2015 46.95 47.02 45.95 46.11 2,597,789 -1.00(-2.13%)
Oct 26, 2015 47.61 47.90 46.30 47.11 3,520,279 -0.44(-0.92%)
Oct 23, 2015 47.67 47.80 46.50 47.55 3,051,282 +0.26(+0.54%)
Oct 22, 2015 47.45 47.84 46.03 47.29 3,380,719 -0.23(-0.48%)
Oct 21, 2015 47.51 47.76 46.91 47.52 2,730,843 +0.25(+0.52%)
Oct 20, 2015 46.12 47.42 45.98 47.28 2,338,874 +1.27(+2.75%)
Oct 19, 2015 45.53 46.09 45.20 46.01 2,054,888 +0.37(+0.82%)
Oct 16, 2015 45.41 45.85 44.80 45.63 1,458,246 +0.25(+0.54%)
Oct 15, 2015 44.96 45.44 44.12 45.39 3,082,899 +0.62(+1.38%)
Oct 14, 2015 46.21 46.33 44.60 44.77 3,924,286 -1.54(-3.33%)
Oct 13, 2015 46.46 47.34 46.20 46.31 2,759,067 -0.36(-0.76%)
Oct 12, 2015 46.79 46.89 46.01 46.66 1,531,837 -0.13(-0.27%)
Oct 09, 2015 46.44 46.88 46.05 46.79 2,583,853 +0.24(+0.51%)
Oct 08, 2015 45.94 46.63 45.65 46.56 1,832,567 +0.53(+1.15%)
Oct 07, 2015 45.07 46.04 44.97 46.03 2,337,798 +1.29(+2.87%)
Oct 06, 2015 45.82 46.12 44.63 44.74 2,224,266 -1.21(-2.64%)
Oct 05, 2015 45.19 46.08 45.10 45.95 2,298,625 +1.21(+2.71%)
Oct 02, 2015 43.88 44.75 43.09 44.74 3,307,144 +0.23(+0.51%)
Oct 01, 2015 43.84 44.59 43.37 44.51 2,677,631 +0.64(+1.45%)
Sep 30, 2015 43.47 43.98 42.81 43.88 3,565,727 +1.03(+2.40%)
Sep 29, 2015 43.43 43.72 42.14 42.85 4,966,946 -0.55(-1.26%)
Sep 28, 2015 45.88 45.88 42.95 43.39 4,186,077 -2.61(-5.67%)
Sep 25, 2015 46.25 46.66 45.75 46.00 2,130,213 +0.31(+0.68%)
Sep 24, 2015 44.86 45.76 44.39 45.69 3,028,832 +0.29(+0.64%)
Sep 23, 2015 45.22 45.98 44.91 45.40 2,924,406 +0.32(+0.71%)
Sep 22, 2015 46.49 46.62 44.48 45.08 5,855,441 -1.95(-4.15%)
Sep 21, 2015 48.35 48.67 46.25 47.03 6,136,898 -0.15(-0.31%)
Sep 18, 2015 47.72 48.07 46.93 47.18 6,088,025 -1.12(-2.32%)
Sep 17, 2015 47.64 49.44 47.46 48.30 3,272,154 +0.62(+1.30%)
Sep 16, 2015 47.66 47.82 47.18 47.68 2,477,820 -0.05(-0.11%)
Sep 15, 2015 47.81 47.87 47.38 47.73 3,096,847 +0.01(+0.02%)
Sep 14, 2015 47.68 47.88 47.04 47.72 3,171,600 +0.10(+0.21%)
Sep 11, 2015 46.67 47.62 46.40 47.62 2,687,160 +0.93(+1.99%)
Sep 10, 2015 46.59 46.92 45.63 46.69 3,032,949 -0.39(-0.83%)
Sep 09, 2015 48.14 48.26 47.00 47.08 2,854,804 -0.62(-1.30%)
Sep 08, 2015 46.64 47.73 46.30 47.70 2,718,028 +1.75(+3.81%)
Sep 04, 2015 46.57 45.95 45.95 45.95 1,744,955 -1.12(-2.38%)
Sep 03, 2015 46.79 47.44 46.59 47.08 2,310,783 +0.57(+1.24%)
Sep 02, 2015 45.53 46.51 45.15 46.50 2,238,328 +1.44(+3.20%)
Sep 01, 2015 45.51 46.50 44.67 45.06 2,630,754 -1.34(-2.89%)
Aug 31, 2015 46.02 46.88 45.89 46.40 2,842,280 +0.43(+0.93%)
Aug 28, 2015 46.66 47.04 45.76 45.97 4,284,753 -0.80(-1.72%)
Aug 27, 2015 45.91 46.92 45.38 46.77 3,541,967 +1.47(+3.24%)
Aug 26, 2015 45.16 45.46 43.84 45.31 4,262,501 +1.39(+3.15%)
Aug 25, 2015 46.97 46.97 43.91 43.92 4,551,968 -1.73(-3.79%)
Aug 24, 2015 45.58 47.63 42.64 45.65 5,456,475 -3.07(-6.30%)
Aug 21, 2015 49.13 49.62 48.33 48.73 3,924,853 -0.80(-1.62%)
Aug 20, 2015 49.49 50.17 49.46 49.53 3,057,789 -0.60(-1.20%)
Aug 19, 2015 50.47 51.09 49.96 50.13 4,567,488 -0.55(-1.08%)
Aug 18, 2015 49.96 51.06 49.70 50.68 5,541,006 +1.50(+3.06%)
Aug 17, 2015 47.71 49.20 47.59 49.17 3,124,779 +1.28(+2.66%)
Aug 14, 2015 47.66 47.96 47.11 47.90 1,692,283 +0.10(+0.21%)
Aug 13, 2015 47.07 48.18 47.04 47.80 1,658,527 +0.64(+1.35%)
Aug 12, 2015 46.64 47.18 45.98 47.16 1,632,436 +0.26(+0.54%)
Aug 11, 2015 46.33 47.00 45.94 46.90 1,753,449 +0.44(+0.94%)
Aug 10, 2015 45.96 46.76 45.92 46.46 1,592,852 +0.96(+2.10%)
Aug 07, 2015 45.54 45.76 45.28 45.51 1,645,296 -0.12(-0.26%)
Aug 06, 2015 46.14 46.27 45.21 45.63 2,172,899 -0.31(-0.67%)
Aug 05, 2015 47.01 47.25 45.56 45.94 3,211,892 -0.83(-1.77%)
Aug 04, 2015 47.72 47.86 46.67 46.77 4,259,097 -1.11(-2.32%)
Aug 03, 2015 48.31 48.35 47.48 47.88 1,824,236 -0.47(-0.98%)
Jul 31, 2015 47.76 48.69 47.23 48.35 3,857,378 +0.78(+1.65%)
Jul 30, 2015 46.95 47.65 46.36 47.57 2,146,378 +0.52(+1.10%)
Jul 29, 2015 46.57 47.19 46.16 47.05 1,862,874 +0.56(+1.20%)
Jul 28, 2015 46.45 46.83 45.76 46.49 2,345,361 +0.40(+0.87%)
Jul 27, 2015 45.76 46.35 45.63 46.09 2,553,616 -0.01(-0.02%)
Jul 24, 2015 47.87 47.87 45.80 46.10 3,921,269 -1.72(-3.60%)
Jul 23, 2015 48.63 48.77 47.22 47.82 2,473,123 -0.67(-1.37%)
Jul 22, 2015 47.28 48.80 47.23 48.49 3,085,155 +1.09(+2.31%)
Jul 21, 2015 47.12 47.70 46.95 47.39 1,902,880 +0.22(+0.46%)
Jul 20, 2015 47.89 48.00 47.07 47.18 2,957,464 -0.63(-1.32%)
Jul 17, 2015 48.29 48.37 47.59 47.80 2,054,787 -0.40(-0.83%)
Jul 16, 2015 48.83 48.90 47.77 48.21 3,457,043 -0.43(-0.88%)
Jul 15, 2015 48.98 49.13 48.22 48.63 3,025,255 -0.35(-0.71%)
Jul 14, 2015 48.61 49.19 48.54 48.98 3,645,946 +0.29(+0.60%)
Jul 13, 2015 48.91 49.08 48.23 48.69 2,552,581 +0.10(+0.21%)
Jul 10, 2015 48.50 48.84 48.06 48.59 2,600,742 +0.53(+1.10%)
Jul 09, 2015 48.18 48.69 48.04 48.06 3,626,274 +0.30(+0.63%)
Jul 08, 2015 47.86 48.28 47.49 47.76 3,822,861 -0.35(-0.72%)
Jul 07, 2015 46.49 48.16 46.49 48.11 5,231,055 +1.68(+3.61%)
Jul 06, 2015 46.20 47.08 45.95 46.43 3,042,744 -0.21(-0.45%)
Jul 02, 2015 46.82 46.64 46.64 46.64 2,374,907 +0.10(+0.22%)
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.