Skip to main content

Lennar Corp (NY: LEN )

172.22 +3.72 (+2.21%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 37.88 38.76 37.79 38.35 3,539,481 +0.36(+0.94%)
Jun 27, 2014 37.72 38.05 37.27 38.00 3,750,062 +0.25(+0.65%)
Jun 26, 2014 38.20 38.82 37.46 37.75 5,973,286 -0.18(-0.48%)
Jun 25, 2014 37.59 38.04 37.15 37.93 3,277,305 +0.43(+1.14%)
Jun 24, 2014 36.99 38.09 36.96 37.50 5,002,931 +0.50(+1.36%)
Jun 23, 2014 37.27 37.84 36.96 37.00 4,758,156 -0.16(-0.44%)
Jun 20, 2014 37.45 37.52 36.86 37.16 4,788,417 -0.44(-1.17%)
Jun 19, 2014 37.82 38.24 37.45 37.60 2,150,803 -0.24(-0.63%)
Jun 18, 2014 37.67 37.88 36.79 37.84 4,007,805 +0.11(+0.29%)
Jun 17, 2014 37.06 37.81 36.60 37.73 3,307,686 +0.48(+1.28%)
Jun 16, 2014 36.73 37.35 36.61 37.26 2,401,882 +0.55(+1.49%)
Jun 13, 2014 37.00 37.01 36.55 36.71 2,831,160 -0.30(-0.81%)
Jun 12, 2014 37.37 37.51 36.88 37.01 2,347,638 -0.39(-1.05%)
Jun 11, 2014 37.81 37.94 37.24 37.40 2,162,022 -0.67(-1.75%)
Jun 10, 2014 38.09 38.27 37.94 38.07 1,346,485 -0.01(-0.02%)
Jun 06, 2014 37.56 38.23 37.47 38.08 2,352,844 +0.63(+1.68%)
Jun 05, 2014 37.09 37.70 36.94 37.45 2,634,392 +0.39(+1.06%)
Jun 04, 2014 37.10 37.37 36.84 37.05 2,000,845 -0.23(-0.61%)
Jun 03, 2014 37.14 37.52 37.07 37.28 1,610,835 -0.03(-0.07%)
Jun 02, 2014 37.34 37.44 37.00 37.31 1,960,873 -0.05(-0.15%)
May 30, 2014 37.23 37.37 36.83 37.37 3,928,625 +0.03(+0.07%)
May 29, 2014 37.13 37.70 36.71 37.34 4,287,672 +0.46(+1.24%)
May 28, 2014 37.21 37.61 36.80 36.88 3,462,336 -0.09(-0.25%)
May 27, 2014 37.17 37.54 36.73 36.97 3,984,941 -0.06(-0.17%)
May 23, 2014 35.67 37.04 37.04 37.04 5,679,694 +1.22(+3.42%)
May 22, 2014 34.98 35.96 34.80 35.81 2,312,217 +0.84(+2.40%)
May 21, 2014 34.78 35.04 34.55 34.97 2,093,121 +0.24(+0.68%)
May 20, 2014 34.93 35.21 34.49 34.73 3,041,212 -0.29(-0.83%)
May 19, 2014 35.05 35.16 34.68 35.03 3,366,258 -0.17(-0.49%)
May 16, 2014 35.36 35.63 34.90 35.20 3,840,359 +0.04(+0.10%)
May 15, 2014 35.27 35.35 34.22 35.16 5,739,171 -0.09(-0.26%)
May 14, 2014 36.40 36.40 35.20 35.25 4,628,908 -1.09(-2.99%)
May 13, 2014 35.98 36.94 35.98 36.34 4,854,111 +0.50(+1.40%)
May 12, 2014 35.21 36.06 35.19 35.84 3,718,921 +0.76(+2.16%)
May 09, 2014 34.93 35.38 34.82 35.08 2,885,660 +0.01(+0.03%)
May 08, 2014 35.18 35.78 34.83 35.07 2,532,443 -0.16(-0.44%)
May 07, 2014 35.37 35.52 34.98 35.23 2,385,594 -0.04(-0.10%)
May 06, 2014 35.79 35.85 35.00 35.26 3,244,789 -0.56(-1.56%)
May 05, 2014 36.21 36.30 35.75 35.82 4,027,569 -0.61(-1.68%)
May 02, 2014 35.89 36.82 35.75 36.43 2,736,473 +0.47(+1.30%)
May 01, 2014 35.05 36.27 35.05 35.97 3,128,018 +0.71(+2.02%)
Apr 30, 2014 35.31 35.64 34.95 35.25 2,769,103 -0.14(-0.39%)
Apr 29, 2014 35.47 35.60 35.17 35.39 2,505,145 -0.11(-0.31%)
Apr 28, 2014 35.31 36.60 35.19 35.50 4,711,121 +0.23(+0.65%)
Apr 25, 2014 36.03 36.03 35.10 35.27 3,949,510 -0.82(-2.28%)
Apr 24, 2014 35.40 36.33 35.17 36.10 5,578,697 +1.21(+3.46%)
Apr 23, 2014 35.13 35.15 34.09 34.89 4,828,655 -0.22(-0.62%)
Apr 22, 2014 34.92 35.44 34.75 35.11 3,186,026 +0.37(+1.05%)
Apr 21, 2014 34.93 35.13 34.51 34.74 3,521,821 -0.14(-0.39%)
Apr 17, 2014 35.40 34.88 34.88 34.88 5,345,414 -0.50(-1.42%)
Apr 16, 2014 35.60 35.73 35.10 35.38 3,381,704 -0.02(-0.05%)
Apr 15, 2014 35.56 36.31 34.92 35.40 4,318,821 -0.15(-0.41%)
Apr 14, 2014 35.56 35.94 35.14 35.55 3,274,617 +0.20(+0.57%)
Apr 11, 2014 35.49 36.07 35.17 35.35 3,842,068 -0.41(-1.15%)
Apr 10, 2014 36.15 36.81 35.73 35.76 3,129,270 -0.40(-1.11%)
Apr 09, 2014 36.17 36.62 35.37 36.16 3,288,534 +0.03(+0.08%)
Apr 08, 2014 35.82 36.35 35.47 36.13 2,900,928 +0.37(+1.02%)
Apr 07, 2014 36.86 36.92 35.57 35.77 3,198,085 -1.18(-3.19%)
Apr 04, 2014 37.23 37.98 36.63 36.94 3,794,214 -0.05(-0.15%)
Apr 03, 2014 36.87 37.04 36.43 37.00 2,943,979 +0.05(+0.15%)
Apr 02, 2014 36.86 37.22 36.43 36.94 2,404,683 +0.07(+0.20%)
Apr 01, 2014 36.17 37.12 36.09 36.87 3,478,835 +0.71(+1.97%)
Mar 31, 2014 36.28 36.46 35.72 36.16 3,216,538 +0.04(+0.10%)
Mar 28, 2014 35.73 36.40 35.60 36.12 2,750,831 +0.54(+1.51%)
Mar 27, 2014 35.25 36.02 35.00 35.58 3,914,302 +0.29(+0.83%)
Mar 26, 2014 35.90 36.07 35.28 35.29 3,745,597 -0.41(-1.15%)
Mar 25, 2014 36.00 36.29 35.61 35.70 3,957,795 -0.05(-0.15%)
Mar 24, 2014 36.14 36.28 35.24 35.76 5,855,346 -0.36(-0.99%)
Mar 21, 2014 36.81 36.97 35.66 36.11 9,407,743 -0.68(-1.86%)
Mar 20, 2014 38.74 38.79 36.38 36.80 12,786,319 -0.93(-2.47%)
Mar 19, 2014 38.75 38.99 37.55 37.73 10,251,388 +0.68(+1.82%)
Mar 18, 2014 36.64 37.44 36.58 37.05 3,967,286 +0.49(+1.35%)
Mar 17, 2014 36.69 37.12 36.24 36.56 4,589,697 +0.04(+0.10%)
Mar 14, 2014 36.77 37.19 36.31 36.52 4,826,088 -0.30(-0.82%)
Mar 13, 2014 37.90 38.06 36.48 36.82 5,407,615 -1.01(-2.68%)
Mar 12, 2014 37.19 37.86 36.87 37.84 4,979,856 +0.29(+0.78%)
Mar 11, 2014 37.67 38.27 37.20 37.54 5,192,576 +0.09(+0.24%)
Mar 10, 2014 38.29 38.38 37.37 37.45 7,803,222 -0.93(-2.42%)
Mar 07, 2014 39.30 39.45 38.14 38.38 5,616,823 -0.77(-1.96%)
Mar 06, 2014 39.43 39.56 38.88 39.15 3,457,277 -0.23(-0.58%)
Mar 05, 2014 39.78 39.84 39.30 39.38 4,468,020 -0.52(-1.30%)
Mar 04, 2014 40.16 40.43 39.54 39.90 5,733,079 -0.11(-0.27%)
Mar 03, 2014 39.59 40.25 39.54 40.01 4,499,309 -0.04(-0.09%)
Feb 28, 2014 40.49 40.50 39.62 40.05 5,145,634 -0.41(-1.02%)
Feb 27, 2014 39.76 40.52 39.44 40.46 4,690,969 +0.50(+1.26%)
Feb 26, 2014 38.60 40.48 38.25 39.95 8,394,386 +1.39(+3.60%)
Feb 25, 2014 38.11 39.01 37.85 38.57 3,738,534 +0.40(+1.05%)
Feb 24, 2014 38.14 38.93 38.00 38.17 5,070,195 -0.03(-0.07%)
Feb 21, 2014 37.76 38.72 37.65 38.19 4,162,787 +0.51(+1.36%)
Feb 20, 2014 37.43 37.75 37.03 37.68 2,980,962 +0.32(+0.85%)
Feb 19, 2014 37.44 38.11 37.12 37.36 3,109,538 -0.18(-0.49%)
Feb 18, 2014 37.85 38.31 37.00 37.54 3,109,554 -0.31(-0.82%)
Feb 14, 2014 37.24 37.86 37.86 37.86 3,380,728 +0.44(+1.17%)
Feb 13, 2014 36.41 37.52 36.09 37.42 4,851,895 +0.79(+2.17%)
Feb 12, 2014 37.17 37.37 36.45 36.62 5,361,947 -0.42(-1.13%)
Feb 11, 2014 37.13 37.34 36.65 37.04 5,170,161 -0.27(-0.73%)
Feb 10, 2014 38.24 38.27 36.71 37.32 5,650,671 -0.80(-2.11%)
Feb 07, 2014 38.20 38.56 37.64 38.12 6,019,599 +0.05(+0.14%)
Feb 06, 2014 37.36 38.22 37.12 38.07 7,535,409 +1.94(+5.38%)
Feb 05, 2014 36.06 36.45 35.70 36.12 7,149,850 -0.25(-0.68%)
Feb 04, 2014 35.91 36.46 35.35 36.37 5,234,437 +0.57(+1.61%)
Feb 03, 2014 36.50 36.63 35.50 35.79 7,522,463 -0.86(-2.34%)
Jan 31, 2014 35.02 37.27 34.91 36.65 7,360,376 +1.20(+3.37%)
Jan 30, 2014 36.16 36.33 35.18 35.46 5,042,961 -0.14(-0.38%)
Jan 29, 2014 34.52 35.65 34.41 35.59 6,118,642 +0.44(+1.25%)
Jan 28, 2014 34.17 35.74 33.99 35.15 8,857,976 +1.51(+4.48%)
Jan 27, 2014 34.03 34.60 33.19 33.65 7,468,801 -0.11(-0.32%)
Jan 24, 2014 34.88 34.94 33.63 33.76 5,728,128 -1.07(-3.06%)
Jan 23, 2014 34.30 34.86 34.13 34.82 4,514,882 +0.36(+1.03%)
Jan 22, 2014 34.00 34.81 33.78 34.47 4,092,607 +0.49(+1.45%)
Jan 21, 2014 34.28 34.40 33.55 33.98 4,058,959 -0.19(-0.56%)
Jan 17, 2014 34.96 34.17 34.17 34.17 4,604,744 -0.87(-2.47%)
Jan 16, 2014 34.71 35.14 34.23 35.03 3,455,371 +0.32(+0.92%)
Jan 15, 2014 34.85 34.98 34.44 34.71 2,483,890 -0.14(-0.39%)
Jan 14, 2014 35.01 35.16 34.49 34.85 2,885,312 +0.05(+0.13%)
Jan 13, 2014 35.52 35.61 34.64 34.81 4,931,734 -0.92(-2.58%)
Jan 10, 2014 35.37 36.33 35.22 35.73 6,347,848 +0.70(+2.00%)
Jan 09, 2014 35.27 35.49 34.56 35.02 3,222,376 -0.17(-0.49%)
Jan 08, 2014 34.87 35.57 34.53 35.20 3,984,385 +0.23(+0.65%)
Jan 07, 2014 35.06 35.43 34.80 34.97 3,451,760 +0.15(+0.44%)
Jan 06, 2014 35.62 35.96 34.71 34.81 5,332,673 -0.60(-1.70%)
Jan 03, 2014 35.99 36.41 35.41 35.42 3,443,591 -0.52(-1.45%)
Jan 02, 2014 35.70 36.07 35.35 35.94 2,682,560 -0.13(-0.35%)
Dec 31, 2013 36.23 36.06 36.06 36.06 3,008,802 -0.17(-0.48%)
Dec 30, 2013 36.06 36.38 35.83 36.24 3,346,922 +0.18(+0.51%)
Dec 27, 2013 35.77 36.23 35.55 36.05 2,873,003 +0.26(+0.74%)
Dec 26, 2013 35.47 36.08 35.46 35.79 3,537,799 +0.26(+0.74%)
Dec 24, 2013 35.23 36.01 34.86 35.53 3,063,175 +0.20(+0.57%)
Dec 23, 2013 34.41 35.55 34.34 35.33 7,294,597 +1.25(+3.67%)
Dec 20, 2013 33.72 34.40 33.69 34.08 6,592,656 +0.31(+0.92%)
Dec 19, 2013 33.84 34.05 33.38 33.77 4,728,759 -0.36(-1.04%)
Dec 18, 2013 33.52 34.45 32.43 34.12 15,556,484 +2.03(+6.34%)
Dec 17, 2013 31.89 32.23 31.31 32.09 4,327,001 +0.18(+0.57%)
Dec 16, 2013 32.11 32.43 31.86 31.91 2,832,349 +0.00(+0.00%)
Dec 13, 2013 31.87 32.23 31.83 31.91 2,971,810 +0.10(+0.32%)
Dec 12, 2013 31.92 32.01 31.51 31.81 2,388,044 -0.13(-0.40%)
Dec 11, 2013 32.52 32.53 31.67 31.93 3,306,395 -0.66(-2.01%)
Dec 10, 2013 32.36 33.27 32.31 32.59 4,742,910 +0.46(+1.45%)
Dec 09, 2013 31.61 32.65 31.58 32.13 5,670,753 +0.64(+2.03%)
Dec 06, 2013 31.69 32.16 31.35 31.49 4,203,271 +0.29(+0.94%)
Dec 05, 2013 31.45 31.64 31.08 31.20 3,821,738 -0.27(-0.87%)
Dec 04, 2013 32.01 32.19 31.20 31.47 6,358,208 -0.72(-2.24%)
Dec 03, 2013 31.86 32.30 31.73 32.19 5,142,687 +0.12(+0.37%)
Dec 02, 2013 32.65 32.79 31.98 32.07 3,906,211 -0.53(-1.62%)
Nov 29, 2013 32.82 32.85 32.15 32.60 1,691,147 -0.17(-0.53%)
Nov 27, 2013 32.90 33.37 32.61 32.77 4,649,700 -0.09(-0.28%)
Nov 26, 2013 31.48 33.06 31.45 32.86 7,912,155 +1.59(+5.07%)
Nov 25, 2013 31.51 31.62 30.83 31.28 4,133,332 -0.22(-0.69%)
Nov 22, 2013 31.90 31.91 31.32 31.50 3,941,954 -0.34(-1.06%)
Nov 21, 2013 31.67 32.03 30.85 31.83 5,955,085 +0.34(+1.07%)
Nov 20, 2013 32.08 32.45 31.36 31.50 7,676,950 +0.31(+0.99%)
Nov 19, 2013 31.33 31.62 30.96 31.19 3,795,608 -0.28(-0.90%)
Nov 18, 2013 31.40 32.04 31.26 31.47 6,479,913 +0.32(+1.02%)
Nov 15, 2013 31.31 31.81 30.89 31.15 6,048,230 -0.05(-0.15%)
Nov 14, 2013 30.42 31.82 30.28 31.20 9,838,657 +0.81(+2.67%)
Nov 13, 2013 29.76 30.61 29.76 30.38 6,499,456 +0.38(+1.28%)
Nov 12, 2013 29.69 30.35 29.40 30.00 7,655,435 +0.30(+1.01%)
Nov 11, 2013 29.77 29.95 29.31 29.70 5,076,111 -0.19(-0.64%)
Nov 08, 2013 30.90 30.90 29.52 29.89 13,664,917 -1.32(-4.23%)
Nov 07, 2013 31.83 32.55 31.19 31.21 6,775,938 -0.26(-0.81%)
Nov 06, 2013 31.40 31.81 31.02 31.47 4,191,847 +0.19(+0.61%)
Nov 05, 2013 31.90 32.03 30.97 31.28 5,518,175 -0.75(-2.33%)
Nov 04, 2013 31.86 32.62 31.86 32.03 3,501,545 +0.14(+0.43%)
Nov 01, 2013 32.51 32.57 31.33 31.89 6,879,733 -0.52(-1.60%)
Oct 31, 2013 33.40 33.40 32.39 32.41 6,477,667 -0.99(-2.97%)
Oct 30, 2013 34.05 34.08 33.09 33.40 5,149,730 -0.67(-1.98%)
Oct 29, 2013 33.67 34.09 33.20 34.08 3,961,541 +0.50(+1.49%)
Oct 28, 2013 33.73 34.45 33.09 33.58 6,666,860 -0.15(-0.43%)
Oct 25, 2013 34.00 34.10 33.35 33.72 3,526,489 -0.20(-0.59%)
Oct 24, 2013 33.44 34.43 33.37 33.92 6,190,465 +0.60(+1.81%)
Oct 23, 2013 32.69 34.22 32.67 33.32 6,292,494 +0.35(+1.05%)
Oct 22, 2013 31.75 33.27 31.73 32.97 7,223,878 +1.33(+4.21%)
Oct 21, 2013 32.04 32.18 30.88 31.64 4,855,382 -0.30(-0.94%)
Oct 18, 2013 32.42 32.47 31.78 31.94 3,181,110 -0.29(-0.91%)
Oct 17, 2013 30.68 32.34 30.54 32.24 6,684,845 +1.37(+4.43%)
Oct 16, 2013 30.56 31.13 30.08 30.87 5,705,589 +0.51(+1.68%)
Oct 15, 2013 30.86 31.00 30.16 30.36 7,329,996 -0.88(-2.83%)
Oct 14, 2013 31.26 31.50 30.73 31.24 4,879,598 -0.46(-1.46%)
Oct 11, 2013 30.85 31.86 30.85 31.70 5,237,062 +0.93(+3.02%)
Oct 10, 2013 30.81 31.44 30.65 30.78 5,307,015 +0.38(+1.26%)
Oct 09, 2013 30.79 30.87 29.74 30.39 9,952,024 -0.32(-1.04%)
Oct 08, 2013 31.58 31.93 30.56 30.71 5,149,801 -0.88(-2.80%)
Oct 07, 2013 31.25 32.06 31.20 31.60 3,341,646 +0.01(+0.03%)
Oct 04, 2013 32.48 32.52 31.39 31.59 6,643,869 -0.94(-2.88%)
Oct 03, 2013 32.84 33.23 32.21 32.52 5,018,229 -0.35(-1.05%)
Oct 02, 2013 32.32 33.13 32.21 32.87 4,064,535 +0.35(+1.06%)
Oct 01, 2013 32.18 32.62 32.07 32.52 3,950,619 +0.29(+0.90%)
Sep 30, 2013 32.09 32.58 31.89 32.23 4,778,597 -0.42(-1.28%)
Sep 27, 2013 33.04 33.23 32.48 32.65 4,591,480 -0.57(-1.73%)
Sep 26, 2013 33.34 33.37 32.56 33.23 4,718,569 +0.09(+0.27%)
Sep 25, 2013 33.05 33.62 32.43 33.13 6,392,975 +0.35(+1.06%)
Sep 24, 2013 32.34 33.63 31.95 32.79 14,086,397 +1.34(+4.26%)
Sep 23, 2013 31.87 31.88 31.04 31.45 6,796,533 -0.56(-1.74%)
Sep 20, 2013 33.05 33.20 31.69 32.01 8,741,042 -1.02(-3.09%)
Sep 19, 2013 34.25 34.45 32.98 33.02 7,205,053 -0.97(-2.84%)
Sep 18, 2013 31.86 34.19 31.30 33.99 11,784,265 +2.09(+6.54%)
Sep 17, 2013 31.61 32.39 31.61 31.91 3,971,039 +0.25(+0.78%)
Sep 16, 2013 32.66 32.92 31.57 31.66 7,585,665 +0.26(+0.84%)
Sep 13, 2013 31.85 32.03 30.80 31.40 4,792,978 -0.38(-1.20%)
Sep 12, 2013 31.49 32.73 31.39 31.78 7,914,690 +0.26(+0.84%)
Sep 11, 2013 30.46 32.07 30.43 31.51 6,627,439 +1.03(+3.38%)
Sep 10, 2013 31.09 31.19 30.27 30.48 6,540,711 -0.46(-1.50%)
Sep 09, 2013 29.37 31.04 29.36 30.95 7,163,627 +1.58(+5.40%)
Sep 06, 2013 29.26 30.01 28.96 29.36 6,075,589 +0.66(+2.28%)
Sep 05, 2013 28.95 29.00 28.30 28.71 4,719,349 -0.26(-0.91%)
Sep 04, 2013 28.75 29.33 28.70 28.97 4,815,972 +0.21(+0.73%)
Sep 03, 2013 29.26 29.31 28.65 28.76 4,488,489 -0.20(-0.69%)
Aug 30, 2013 29.71 29.73 28.90 28.96 4,290,440 -0.74(-2.48%)
Aug 29, 2013 28.74 30.11 28.68 29.70 5,120,338 +0.91(+3.16%)
Aug 28, 2013 29.27 29.32 28.70 28.79 5,489,140 -0.59(-2.01%)
Aug 27, 2013 29.43 29.66 29.15 29.38 3,363,426 -0.48(-1.62%)
Aug 26, 2013 29.68 30.19 29.40 29.87 3,034,288 +0.18(+0.61%)
Aug 23, 2013 30.64 30.73 29.30 29.68 5,650,458 -0.87(-2.86%)
Aug 22, 2013 30.09 30.89 30.06 30.56 3,671,513 +0.50(+1.67%)
Aug 21, 2013 30.21 30.75 29.95 30.06 4,991,545 -0.36(-1.20%)
Aug 20, 2013 29.67 30.53 29.21 30.42 5,017,620 +0.93(+3.15%)
Aug 19, 2013 30.71 30.83 29.41 29.49 5,265,572 -1.36(-4.40%)
Aug 16, 2013 30.32 31.51 30.32 30.85 10,609,970 +0.55(+1.80%)
Aug 15, 2013 28.48 30.43 28.14 30.30 10,540,784 +1.48(+5.12%)
Aug 14, 2013 29.16 29.25 28.55 28.83 9,104,787 -0.46(-1.55%)
Aug 13, 2013 30.14 30.15 29.03 29.28 5,978,587 -0.79(-2.63%)
Aug 12, 2013 29.79 30.82 29.77 30.07 5,177,031 +0.09(+0.30%)
Aug 09, 2013 29.35 30.15 29.19 29.98 6,827,252 +0.54(+1.82%)
Aug 08, 2013 29.59 30.00 29.28 29.45 4,791,395 +0.08(+0.28%)
Aug 07, 2013 30.19 30.32 29.23 29.36 6,146,610 -0.96(-3.15%)
Aug 06, 2013 30.75 30.92 30.27 30.32 4,954,879 -0.64(-2.06%)
Aug 05, 2013 31.44 31.56 30.79 30.96 4,782,311 -0.65(-2.05%)
Aug 02, 2013 31.24 31.92 31.17 31.60 4,300,119 +0.65(+2.09%)
Aug 01, 2013 31.25 31.91 30.57 30.96 9,032,098 +0.12(+0.38%)
Jul 31, 2013 30.15 31.46 29.89 30.84 7,761,052 +0.68(+2.26%)
Jul 30, 2013 30.48 30.68 30.03 30.16 5,026,092 -0.18(-0.60%)
Jul 29, 2013 30.48 30.76 30.14 30.34 5,019,572 -0.22(-0.72%)
Jul 26, 2013 30.23 30.63 30.18 30.56 6,808,865 +0.17(+0.57%)
Jul 25, 2013 30.31 30.44 29.09 30.38 13,395,078 -0.50(-1.62%)
Jul 24, 2013 31.80 31.94 30.46 30.89 9,593,213 -1.23(-3.83%)
Jul 23, 2013 31.62 32.29 31.42 32.11 4,819,369 +0.43(+1.35%)
Jul 22, 2013 32.59 32.35 31.52 31.69 4,722,452 -0.66(-2.05%)
Jul 19, 2013 31.87 32.54 31.86 32.35 3,449,670 +0.33(+1.02%)
Jul 18, 2013 32.77 33.03 31.91 32.02 4,681,276 -0.43(-1.32%)
Jul 17, 2013 32.21 32.86 31.76 32.45 5,456,198 +0.15(+0.45%)
Jul 16, 2013 32.39 33.19 31.83 32.31 8,998,168 -0.06(-0.20%)
Jul 15, 2013 33.77 33.85 31.90 32.37 8,164,176 -1.37(-4.05%)
Jul 12, 2013 33.92 34.48 33.40 33.74 6,949,233 -0.36(-1.04%)
Jul 11, 2013 32.58 34.21 32.52 34.09 12,078,213 +2.62(+8.33%)
Jul 10, 2013 31.87 32.13 31.12 31.47 6,238,885 -0.41(-1.29%)
Jul 09, 2013 30.32 32.04 30.09 31.88 13,370,404 +1.78(+5.93%)
Jul 08, 2013 31.07 31.28 30.05 30.09 8,278,265 -0.76(-2.48%)
Jul 05, 2013 32.16 32.16 30.10 30.86 9,724,005 -1.29(-4.02%)
Jul 03, 2013 31.66 32.33 31.57 32.15 2,657,795 +0.33(+1.03%)
Jul 02, 2013 32.19 32.56 31.58 31.82 6,211,191 -0.44(-1.35%)
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.