Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.454 8.717 8.349 8.472 9,907,807 -0.02(-0.21%)
Jun 29, 2009 8.140 8.516 8.008 8.489 12,756,032 +0.46(+5.77%)
Jun 26, 2009 7.965 8.253 7.781 8.026 9,091,975 -0.01(-0.11%)
Jun 25, 2009 7.816 8.070 7.711 8.035 26,083,334 +1.20(+17.52%)
Jun 24, 2009 6.645 7.099 6.627 6.837 9,629,363 +0.30(+4.55%)
Jun 23, 2009 6.548 6.767 6.365 6.540 5,808,823 +0.04(+0.67%)
Jun 22, 2009 6.732 6.793 6.478 6.496 6,291,137 -0.31(-4.62%)
Jun 19, 2009 6.715 6.907 6.610 6.811 6,254,141 +0.24(+3.59%)
Jun 18, 2009 6.784 6.819 6.478 6.575 5,081,043 -0.22(-3.22%)
Jun 17, 2009 6.776 6.942 6.452 6.793 6,512,832 +0.04(+0.65%)
Jun 16, 2009 6.994 7.160 6.631 6.750 8,644,043 +0.09(+1.31%)
Jun 15, 2009 6.854 6.898 6.592 6.662 5,860,157 -0.31(-4.51%)
Jun 12, 2009 7.178 7.195 6.907 6.977 7,622,630 -0.19(-2.68%)
Jun 11, 2009 7.641 7.641 7.134 7.169 8,045,389 -0.40(-5.31%)
Jun 10, 2009 7.965 7.991 7.388 7.571 7,433,323 -0.24(-3.02%)
Jun 09, 2009 7.790 7.974 7.650 7.807 4,737,482 +0.05(+0.68%)
Jun 08, 2009 7.702 7.834 7.571 7.755 7,116,082 +0.37(+4.97%)
Jun 05, 2009 8.043 8.140 7.292 7.388 12,320,763 -0.47(-6.01%)
Jun 04, 2009 8.096 8.122 7.711 7.860 6,630,078 -0.20(-2.49%)
Jun 03, 2009 8.393 8.402 7.930 8.061 4,403,560 -0.44(-5.14%)
Jun 02, 2009 8.323 8.743 8.175 8.498 5,263,407 +0.11(+1.36%)
Jun 01, 2009 8.454 8.594 8.175 8.384 8,188,337 +0.07(+0.84%)
May 29, 2009 7.816 8.349 7.807 8.315 9,554,571 +0.53(+6.85%)
May 28, 2009 8.306 8.393 7.484 7.781 11,829,996 -0.41(-5.02%)
May 27, 2009 8.524 8.988 8.157 8.192 7,422,238 -0.34(-4.00%)
May 26, 2009 8.148 8.655 8.087 8.533 5,406,765 +0.29(+3.50%)
May 22, 2009 8.271 8.402 7.974 8.245 5,072,596 -0.02(-0.21%)
May 21, 2009 8.498 8.760 8.087 8.262 8,391,817 -0.39(-4.55%)
May 20, 2009 8.918 9.259 8.603 8.655 7,452,834 -0.06(-0.70%)
May 19, 2009 8.647 9.040 8.551 8.717 9,688,678 -0.04(-0.50%)
May 18, 2009 8.288 9.110 8.113 8.760 14,500,400 +1.06(+13.73%)
May 15, 2009 7.939 8.271 7.606 7.702 4,262,864 -0.19(-2.44%)
May 14, 2009 7.510 8.236 7.318 7.895 6,285,451 +0.39(+5.24%)
May 13, 2009 7.799 8.008 7.449 7.501 7,238,149 -0.71(-8.63%)
May 12, 2009 8.655 8.812 7.991 8.210 6,045,827 -0.38(-4.38%)
May 11, 2009 8.813 8.979 8.463 8.586 5,442,723 -0.44(-4.85%)
May 08, 2009 8.778 9.040 8.262 9.023 6,318,344 +0.45(+5.20%)
May 07, 2009 9.346 9.346 8.376 8.577 8,971,286 -0.59(-6.48%)
May 06, 2009 9.381 9.565 8.516 9.171 8,685,199 -0.03(-0.29%)
May 05, 2009 9.014 9.504 8.848 9.198 8,097,135 +0.16(+1.74%)
May 04, 2009 8.507 9.119 8.472 9.040 7,134,182 +0.77(+9.30%)
May 01, 2009 8.533 8.743 8.140 8.271 4,685,059 -0.21(-2.48%)
Apr 30, 2009 8.882 8.925 8.439 8.481 7,837,295 -0.29(-3.28%)
Apr 29, 2009 8.890 9.038 8.621 8.769 7,054,773 +0.18(+2.13%)
Apr 28, 2009 8.577 9.004 8.333 8.586 7,844,536 -0.15(-1.69%)
Apr 27, 2009 8.568 9.500 8.490 8.734 15,124,173 +0.05(+0.60%)
Apr 24, 2009 7.750 8.960 7.645 8.681 26,393,822 +1.13(+14.99%)
Apr 23, 2009 7.184 7.610 6.740 7.549 12,768,545 +0.61(+8.78%)
Apr 22, 2009 6.888 7.358 6.618 6.940 8,535,686 -0.03(-0.50%)
Apr 21, 2009 6.418 7.097 6.400 6.975 7,451,685 +0.36(+5.39%)
Apr 20, 2009 7.828 7.872 6.557 6.618 10,979,340 -1.52(-18.63%)
Apr 17, 2009 7.654 8.316 7.654 8.133 6,188,350 +0.47(+6.14%)
Apr 16, 2009 7.698 7.854 7.192 7.663 8,070,889 +0.10(+1.27%)
Apr 15, 2009 6.748 7.872 6.679 7.567 13,035,490 +0.79(+11.70%)
Apr 14, 2009 7.018 7.166 6.714 6.775 7,177,709 -0.38(-5.35%)
Apr 13, 2009 6.966 7.238 6.753 7.158 7,264,961 +0.03(+0.49%)
Apr 09, 2009 6.714 7.123 6.583 7.123 8,398,385 +0.60(+9.21%)
Apr 08, 2009 6.792 7.088 6.339 6.522 10,433,754 +0.31(+5.05%)
Apr 07, 2009 6.339 6.418 6.113 6.209 5,653,032 -0.37(-5.56%)
Apr 06, 2009 6.626 6.626 6.322 6.574 7,029,373 -0.11(-1.69%)
Apr 03, 2009 6.391 6.766 6.165 6.687 7,915,570 +0.30(+4.77%)
Apr 02, 2009 6.496 6.557 6.217 6.383 11,498,605 +0.19(+3.09%)
Apr 01, 2009 6.365 6.731 6.121 6.191 15,373,279 -0.35(-5.33%)
Mar 31, 2009 7.933 7.933 6.217 6.539 25,145,526 -1.93(-22.82%)
Mar 30, 2009 8.490 8.516 7.375 8.472 10,542,525 -0.48(-5.35%)
Mar 26, 2009 8.403 9.213 8.368 8.951 9,731,030 +0.77(+9.48%)
Mar 25, 2009 8.446 9.796 7.576 8.176 16,884,004 -0.03(-0.42%)
Mar 24, 2009 8.264 8.734 8.107 8.211 8,140,741 -0.29(-3.38%)
Mar 23, 2009 8.055 8.525 8.011 8.499 9,821,463 +1.44(+20.35%)
Mar 20, 2009 7.663 7.663 6.923 7.062 6,881,078 -0.34(-4.59%)
Mar 19, 2009 8.307 8.359 7.367 7.401 7,803,786 -0.73(-8.99%)
Mar 18, 2009 7.340 8.481 6.888 8.133 11,461,530 +0.71(+9.62%)
Mar 17, 2009 7.123 7.428 6.687 7.419 7,810,354 +0.59(+8.67%)
Mar 16, 2009 7.515 7.663 6.801 6.827 6,403,943 -0.57(-7.66%)
Mar 13, 2009 7.401 7.647 7.010 7.393 0 -0.03(-0.35%)
Mar 12, 2009 6.696 7.489 6.400 7.419 10,561,640 +0.85(+13.00%)
Mar 11, 2009 6.574 6.923 6.452 6.566 7,411,422 -0.03(-0.40%)
Mar 10, 2009 5.643 6.679 5.564 6.592 10,937,520 +1.15(+21.12%)
Mar 09, 2009 5.329 6.130 5.164 5.442 8,652,411 +0.15(+2.80%)
Mar 06, 2009 5.399 5.634 5.103 5.294 0 -0.03(-0.49%)
Mar 05, 2009 5.451 5.625 5.207 5.320 8,151,608 -0.35(-6.14%)
Mar 04, 2009 5.373 5.773 4.981 5.669 10,989,327 -0.09(-1.51%)
Mar 02, 2009 5.582 6.008 5.547 5.756 7,376,110 -0.06(-1.05%)
Feb 27, 2009 6.174 6.313 5.712 5.817 0 -0.54(-8.49%)
Feb 26, 2009 6.531 6.801 6.209 6.357 7,838,373 -0.02(-0.27%)
Feb 25, 2009 6.313 6.609 5.930 6.374 10,774,057 -0.07(-1.08%)
Feb 24, 2009 5.573 6.862 5.486 6.444 12,987,665 +0.95(+17.27%)
Feb 23, 2009 5.303 5.756 5.181 5.494 12,534,190 +0.38(+7.50%)
Feb 20, 2009 4.859 5.294 4.824 5.111 0 -0.01(-0.17%)
Feb 19, 2009 5.991 6.269 5.094 5.120 15,094,794 -0.89(-14.78%)
Feb 18, 2009 6.626 6.740 5.808 6.008 10,021,434 -0.35(-5.48%)
Feb 17, 2009 6.278 6.461 6.000 6.357 7,722,837 -0.17(-2.54%)
Feb 13, 2009 6.322 6.644 6.060 6.522 7,592,773 +0.17(+2.74%)
Feb 12, 2009 6.400 6.513 5.791 6.348 12,957,275 -0.33(-4.95%)
Feb 11, 2009 6.583 7.027 6.226 6.679 9,072,807 +0.27(+4.21%)
Feb 10, 2009 7.445 7.994 6.304 6.409 14,618,702 -1.18(-15.50%)
Feb 09, 2009 8.055 8.055 7.388 7.584 9,640,927 -0.51(-6.34%)
Feb 06, 2009 7.314 8.699 7.314 8.098 13,379,307 +0.80(+10.98%)
Feb 05, 2009 6.905 7.428 6.792 7.297 9,080,885 +0.42(+6.08%)
Feb 04, 2009 7.506 7.811 6.835 6.879 9,072,941 -0.60(-8.03%)
Feb 03, 2009 7.071 7.610 6.827 7.480 8,309,994 +0.67(+9.85%)
Feb 02, 2009 6.539 7.436 6.470 6.809 8,634,845 +0.11(+1.69%)
Jan 30, 2009 6.966 7.027 6.592 6.696 0 -0.24(-3.40%)
Jan 29, 2009 7.504 7.625 6.880 6.932 5,830,907 -0.75(-9.71%)
Jan 28, 2009 7.062 8.162 6.915 7.677 8,952,615 +0.95(+14.18%)
Jan 27, 2009 6.689 7.122 6.611 6.724 6,049,112 -0.05(-0.77%)
Jan 26, 2009 6.542 7.573 6.213 6.776 16,298,984 +0.85(+14.33%)
Jan 23, 2009 5.537 6.178 5.346 5.927 6,274,321 +0.25(+4.43%)
Jan 22, 2009 5.831 6.091 5.606 5.675 7,677,168 -0.46(-7.49%)
Jan 21, 2009 6.013 6.169 5.338 6.135 8,722,529 +0.26(+4.42%)
Jan 20, 2009 6.525 6.845 5.814 5.875 7,095,028 -0.93(-13.63%)
Jan 16, 2009 6.819 6.992 6.143 6.802 0 +0.24(+3.70%)
Jan 15, 2009 6.897 7.010 6.083 6.559 12,025,293 -0.29(-4.18%)
Jan 14, 2009 7.365 7.417 6.767 6.845 9,181,478 -0.66(-8.78%)
Jan 13, 2009 7.192 7.616 7.001 7.504 10,882,848 +0.27(+3.71%)
Jan 12, 2009 8.206 8.232 7.140 7.235 19,738,078 -0.69(-8.74%)
Jan 09, 2009 9.774 9.774 7.131 7.928 67,272,416 -1.97(-19.88%)
Jan 08, 2009 9.531 10.02 9.020 9.895 9,012,978 +0.74(+8.04%)
Jan 07, 2009 9.410 9.505 8.994 9.159 7,504,471 -0.52(-5.37%)
Jan 06, 2009 8.985 9.765 8.933 9.679 10,090,820 +0.84(+9.51%)
Jan 05, 2009 7.876 9.141 7.677 8.838 9,737,973 +0.88(+11.11%)
Jan 02, 2009 7.452 8.084 7.313 7.954 0 +0.44(+5.88%)
Jan 01, 2009 7.417 7.641 7.157 7.512 0 +0.00(+0.00%)
Dec 31, 2008 7.417 7.641 7.157 7.512 5,967,360 +0.01(+0.12%)
Dec 30, 2008 7.304 7.504 6.897 7.504 4,771,509 +0.26(+3.59%)
Dec 29, 2008 7.460 7.460 6.949 7.244 3,837,027 -0.19(-2.56%)
Dec 26, 2008 7.460 7.521 7.183 7.434 1,383,134 +0.23(+3.12%)
Dec 24, 2008 7.720 7.720 7.166 7.209 1,449,896 -0.30(-4.04%)
Dec 23, 2008 7.694 7.920 7.304 7.512 4,240,133 -0.20(-2.58%)
Dec 22, 2008 8.717 8.717 7.547 7.712 6,581,476 -0.94(-10.91%)
Dec 19, 2008 9.176 9.185 8.578 8.656 7,155,595 -0.11(-1.28%)
Dec 18, 2008 9.289 9.791 8.561 8.769 11,175,080 -0.11(-1.27%)
Dec 17, 2008 8.414 9.367 8.188 8.881 8,695,492 +0.38(+4.49%)
Dec 16, 2008 7.608 8.500 7.478 8.500 8,185,662 +0.88(+11.48%)
Dec 15, 2008 8.301 8.552 7.417 7.625 5,819,452 -0.75(-9.00%)
Dec 12, 2008 7.478 8.535 7.348 8.379 5,912,832 +0.60(+7.68%)
Dec 11, 2008 8.188 8.665 7.577 7.781 6,097,018 -0.62(-7.33%)
Dec 10, 2008 7.842 8.474 7.547 8.396 6,262,702 +0.55(+6.95%)
Dec 09, 2008 8.466 9.089 7.651 7.850 9,261,949 -0.65(-7.65%)
Dec 08, 2008 8.119 8.552 7.434 8.500 9,323,767 +0.65(+8.28%)
Dec 05, 2008 7.339 8.016 6.733 7.850 10,256,481 +0.49(+6.59%)
Dec 04, 2008 6.603 7.989 6.421 7.365 16,989,886 +0.67(+9.96%)
Dec 03, 2008 6.143 7.070 5.918 6.698 13,003,780 +0.37(+5.89%)
Dec 02, 2008 5.771 6.421 5.277 6.325 8,200,062 +0.81(+14.78%)
Dec 01, 2008 6.057 6.135 5.467 5.511 7,743,726 -0.65(-10.55%)
Nov 28, 2008 6.126 6.802 5.589 6.161 4,660,643 -0.25(-3.92%)
Nov 26, 2008 5.199 6.577 4.896 6.412 15,612,880 +1.19(+22.72%)
Nov 25, 2008 4.454 6.429 4.107 5.225 25,475,464 +1.26(+31.66%)
Nov 24, 2008 3.336 4.081 3.067 3.968 11,040,377 +0.81(+25.82%)
Nov 21, 2008 3.553 3.553 2.963 3.154 14,010,554 -0.14(-4.21%)
Nov 20, 2008 4.202 4.202 3.223 3.293 11,319,998 -0.85(-20.50%)
Nov 19, 2008 5.069 5.086 4.116 4.142 8,251,128 -0.96(-18.85%)
Nov 18, 2008 5.190 5.389 4.826 5.104 6,911,303 -0.11(-2.16%)
Nov 17, 2008 5.329 5.476 4.956 5.216 7,162,748 -0.24(-4.44%)
Nov 14, 2008 5.528 6.178 5.242 5.459 0 -0.29(-5.12%)
Nov 13, 2008 5.415 5.753 4.601 5.753 10,427,484 +0.31(+5.73%)
Nov 12, 2008 5.979 6.065 5.398 5.441 5,484,903 -0.80(-12.78%)
Nov 11, 2008 5.970 6.499 5.554 6.239 6,423,674 +0.08(+1.27%)
Nov 10, 2008 6.923 7.114 5.927 6.161 5,014,871 -0.55(-8.26%)
Nov 07, 2008 7.226 7.382 6.403 6.715 6,856,923 -0.59(-8.07%)
Nov 06, 2008 7.556 7.755 7.105 7.304 6,597,436 -0.11(-1.52%)
Nov 05, 2008 7.738 8.613 7.365 7.417 8,076,676 -0.44(-5.62%)
Nov 04, 2008 7.131 8.032 7.105 7.859 7,986,202 +0.92(+13.23%)
Nov 03, 2008 6.689 7.235 6.542 6.941 8,036,507 +0.23(+3.49%)
Oct 31, 2008 6.048 6.819 5.814 6.707 8,664,847 +0.64(+10.57%)
Oct 30, 2008 6.317 6.481 5.719 6.065 13,183,966 +0.18(+3.09%)
Oct 29, 2008 5.485 6.369 5.441 5.883 20,145,230 +0.38(+6.93%)
Oct 28, 2008 5.823 5.909 4.870 5.502 16,595,340 -0.08(-1.40%)
Oct 27, 2008 5.649 6.152 5.485 5.580 7,733,946 -0.07(-1.23%)
Oct 24, 2008 5.320 6.473 5.312 5.649 12,291,881 -0.49(-8.04%)
Oct 23, 2008 7.365 7.668 5.511 6.143 16,442,906 -1.17(-16.00%)
Oct 22, 2008 7.538 7.937 7.044 7.313 10,360,691 -0.49(-6.33%)
Oct 21, 2008 8.093 8.422 7.772 7.807 4,891,891 -0.56(-6.74%)
Oct 20, 2008 7.775 8.535 7.370 8.371 6,660,192 +0.66(+8.62%)
Oct 17, 2008 7.189 8.051 7.085 7.706 10,060,848 -0.04(-0.56%)
Oct 16, 2008 7.611 7.818 6.759 7.749 11,663,600 +0.19(+2.51%)
Oct 15, 2008 7.939 8.008 7.249 7.560 9,473,514 -0.58(-7.11%)
Oct 14, 2008 9.001 9.001 7.853 8.138 11,669,281 -0.17(-2.08%)
Oct 13, 2008 8.889 9.078 7.913 8.310 10,068,378 -0.07(-0.82%)
Oct 10, 2008 7.033 8.431 6.800 8.379 0 +0.61(+7.89%)
Oct 09, 2008 9.501 9.536 7.491 7.767 11,664,746 -1.27(-14.04%)
Oct 08, 2008 8.638 9.708 8.509 9.035 10,817,220 +0.03(+0.29%)
Oct 07, 2008 10.61 10.61 8.889 9.009 10,158,708 -1.34(-12.93%)
Oct 06, 2008 9.855 10.43 9.277 10.35 12,142,911 -0.08(-0.74%)
Oct 03, 2008 12.39 12.62 10.22 10.42 0 -1.56(-13.03%)
Oct 02, 2008 12.96 13.38 11.94 11.99 6,690,268 -1.25(-9.45%)
Oct 01, 2008 12.86 13.39 12.29 13.24 6,650,336 +0.13(+0.99%)
Sep 30, 2008 12.20 13.11 11.60 13.11 7,797,870 +1.19(+9.99%)
Sep 29, 2008 13.02 13.35 11.61 11.92 10,422,851 -1.27(-9.62%)
Sep 26, 2008 11.82 13.33 11.82 13.19 0 +0.25(+1.93%)
Sep 25, 2008 13.07 13.26 11.88 12.94 10,138,518 +0.19(+1.49%)
Sep 24, 2008 11.22 13.28 11.08 12.75 14,900,839 +1.78(+16.21%)
Sep 23, 2008 11.74 12.34 10.86 10.97 15,901,868 -0.89(-7.50%)
Sep 22, 2008 14.07 14.45 11.22 11.86 13,430,753 -2.60(-17.97%)
Sep 19, 2008 14.14 14.58 13.22 14.45 0 +1.94(+15.52%)
Sep 18, 2008 11.30 12.56 9.622 12.51 19,416,154 +1.54(+13.99%)
Sep 17, 2008 11.88 12.42 10.87 10.98 10,604,886 -1.50(-12.03%)
Sep 16, 2008 11.08 12.55 10.87 12.48 9,067,528 +0.88(+7.59%)
Sep 15, 2008 11.64 12.49 11.38 11.60 8,030,512 -0.79(-6.41%)
Sep 12, 2008 11.78 12.72 11.67 12.39 7,590,257 +0.33(+2.72%)
Sep 11, 2008 11.02 12.18 10.80 12.06 9,239,337 +0.55(+4.80%)
Sep 10, 2008 11.64 12.09 10.94 11.51 9,819,584 -0.03(-0.22%)
Sep 09, 2008 12.73 12.99 11.26 11.54 12,910,685 -1.36(-10.57%)
Sep 08, 2008 12.85 13.81 12.04 12.90 18,085,920 +1.20(+10.25%)
Sep 05, 2008 10.57 11.82 10.30 11.70 0 +0.92(+8.57%)
Sep 04, 2008 11.59 11.72 10.58 10.78 10,715,330 -1.05(-8.90%)
Sep 03, 2008 11.73 11.91 11.28 11.83 8,388,432 +0.16(+1.33%)
Sep 02, 2008 11.66 12.45 11.22 11.68 9,629,546 +0.33(+2.89%)
Aug 29, 2008 11.05 11.67 10.96 11.35 0 +0.03(+0.30%)
Aug 28, 2008 10.79 11.38 10.48 11.31 10,045,399 +0.79(+7.46%)
Aug 27, 2008 9.821 10.57 9.613 10.53 12,184,426 +1.00(+10.51%)
Aug 26, 2008 9.985 10.20 9.363 9.527 6,721,272 -0.52(-5.15%)
Aug 25, 2008 10.07 10.35 9.743 10.04 6,796,013 -0.16(-1.61%)
Aug 22, 2008 10.13 10.25 9.510 10.21 0 +0.31(+3.14%)
Aug 21, 2008 9.053 10.00 9.018 9.898 8,423,887 +0.54(+5.81%)
Aug 20, 2008 9.061 9.372 8.733 9.355 6,445,532 +0.36(+4.03%)
Aug 19, 2008 9.277 9.458 8.889 8.992 5,204,238 -0.47(-4.93%)
Aug 18, 2008 10.29 10.29 9.337 9.458 5,394,002 -0.74(-7.28%)
Aug 15, 2008 10.25 10.58 10.08 10.20 0 +0.13(+1.29%)
Aug 14, 2008 9.536 10.30 9.441 10.07 11,990,631 +0.49(+5.14%)
Aug 13, 2008 9.915 9.950 9.337 9.579 8,762,082 -0.28(-2.80%)
Aug 12, 2008 11.18 11.18 9.743 9.855 8,628,857 -1.30(-11.68%)
Aug 11, 2008 10.65 11.65 10.55 11.16 10,628,443 +0.48(+4.53%)
Aug 08, 2008 10.52 11.13 10.42 10.67 8,505,955 +0.09(+0.82%)
Aug 07, 2008 10.69 11.38 10.38 10.59 9,226,775 -0.36(-3.31%)
Aug 06, 2008 10.49 10.99 10.23 10.95 6,020,672 +0.28(+2.59%)
Aug 05, 2008 10.17 10.75 10.10 10.67 7,147,372 +0.64(+6.36%)
Aug 04, 2008 10.12 10.23 9.648 10.04 6,509,885 -0.19(-1.86%)
Aug 01, 2008 10.34 10.55 9.760 10.23 7,154,343 -0.22(-2.07%)
Jul 31, 2008 9.829 10.87 9.665 10.44 7,272,665 +0.35(+3.51%)
Jul 30, 2008 10.55 10.70 9.596 10.09 6,605,462 -0.21(-2.01%)
Jul 29, 2008 10.30 10.42 9.260 10.30 7,621,453 +1.02(+10.98%)
Jul 28, 2008 10.00 10.16 9.156 9.277 7,057,128 -0.66(-6.60%)
Jul 25, 2008 9.458 10.30 9.208 9.933 9,455,207 +0.38(+3.97%)
Jul 24, 2008 11.49 11.72 9.458 9.553 11,175,759 -2.13(-18.24%)
Jul 23, 2008 11.20 12.23 11.04 11.68 10,567,137 +0.48(+4.31%)
Jul 22, 2008 10.21 11.24 9.924 11.20 5,824,156 +0.63(+5.96%)
Jul 21, 2008 10.59 11.00 10.36 10.57 5,767,918 +0.07(+0.66%)
Jul 18, 2008 10.90 11.05 10.07 10.50 5,485,154 -0.12(-1.14%)
Jul 17, 2008 10.65 10.98 9.708 10.62 10,344,514 +0.52(+5.12%)
Jul 16, 2008 9.009 10.43 8.863 10.11 9,437,507 +1.02(+11.21%)
Jul 15, 2008 8.932 9.501 8.051 9.087 10,683,973 +0.25(+2.83%)
Jul 14, 2008 9.493 9.493 8.699 8.837 9,234,832 -0.06(-0.68%)
Jul 11, 2008 9.113 9.493 8.638 8.897 10,720,513 -0.54(-5.76%)
Jul 10, 2008 9.682 10.08 9.234 9.441 10,094,459 -0.42(-4.29%)
Jul 09, 2008 11.20 11.26 9.812 9.864 11,393,937 -0.92(-8.56%)
Jul 08, 2008 9.355 10.86 9.191 10.79 11,044,654 +1.42(+15.21%)
Jul 07, 2008 9.915 10.17 8.936 9.363 8,322,151 -0.54(-5.41%)
Jul 04, 2008 9.864 10.05 9.467 9.898 6,355,018 +0.00(+0.00%)
Jul 03, 2008 9.864 10.05 9.467 9.898 6,355,018 +0.02(+0.17%)
Jul 02, 2008 10.33 10.43 9.881 9.881 7,597,201 -0.33(-3.21%)
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.