Skip to main content

Lennar Corp (NY: LEN )

171.82 +3.32 (+1.97%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 43.77 44.27 43.10 44.17 3,542,009 +1.04(+2.40%)
Sep 29, 2015 43.72 44.02 42.43 43.13 4,933,908 -0.55(-1.26%)
Sep 28, 2015 46.19 46.19 43.23 43.68 4,158,232 -2.62(-5.67%)
Sep 25, 2015 46.56 46.97 46.06 46.31 2,116,044 +0.31(+0.68%)
Sep 24, 2015 45.16 46.07 44.68 46.00 3,008,685 +0.29(+0.64%)
Sep 23, 2015 45.53 46.29 45.21 45.70 2,904,954 +0.32(+0.71%)
Sep 22, 2015 46.80 46.93 44.77 45.38 5,816,493 -1.96(-4.15%)
Sep 21, 2015 48.67 49.00 46.56 47.34 6,096,078 -0.15(-0.31%)
Sep 18, 2015 48.04 48.39 47.25 47.49 6,047,529 -1.13(-2.32%)
Sep 17, 2015 47.96 49.77 47.78 48.62 3,250,389 +0.62(+1.30%)
Sep 16, 2015 47.98 48.14 47.49 48.00 2,461,339 -0.05(-0.11%)
Sep 15, 2015 48.13 48.19 47.70 48.05 3,076,248 +0.01(+0.02%)
Sep 14, 2015 48.00 48.20 47.35 48.04 3,150,504 +0.10(+0.21%)
Sep 11, 2015 46.99 47.94 46.71 47.94 2,669,286 +0.94(+1.99%)
Sep 10, 2015 46.90 47.24 45.93 47.00 3,012,775 -0.39(-0.83%)
Sep 09, 2015 48.46 48.58 47.32 47.40 2,835,815 -0.62(-1.30%)
Sep 08, 2015 46.95 48.05 46.61 48.02 2,699,948 +1.76(+3.81%)
Sep 04, 2015 46.89 46.26 46.26 46.26 1,733,348 -1.13(-2.38%)
Sep 03, 2015 47.11 47.76 46.90 47.39 2,295,412 +0.58(+1.24%)
Sep 02, 2015 45.84 46.82 45.45 46.81 2,223,439 +1.45(+3.20%)
Sep 01, 2015 45.81 46.81 44.97 45.36 2,613,255 -1.35(-2.89%)
Aug 31, 2015 46.33 47.19 46.20 46.71 2,823,374 +0.43(+0.93%)
Aug 28, 2015 46.98 47.35 46.07 46.28 4,256,252 -0.81(-1.72%)
Aug 27, 2015 46.22 47.23 45.68 47.09 3,518,407 +1.48(+3.24%)
Aug 26, 2015 45.46 45.76 44.13 45.61 4,234,148 +1.40(+3.16%)
Aug 25, 2015 47.28 47.28 44.21 44.21 4,521,690 -1.74(-3.79%)
Aug 24, 2015 45.89 47.95 42.93 45.96 5,420,181 -3.09(-6.30%)
Aug 21, 2015 49.45 49.95 48.66 49.05 3,898,747 -0.81(-1.62%)
Aug 20, 2015 49.82 50.51 49.79 49.86 3,037,450 -0.61(-1.20%)
Aug 19, 2015 50.80 51.43 50.30 50.46 4,537,107 -0.55(-1.08%)
Aug 18, 2015 50.29 51.40 50.03 51.02 5,504,149 +1.51(+3.06%)
Aug 17, 2015 48.03 49.53 47.91 49.50 3,103,994 +1.28(+2.66%)
Aug 14, 2015 47.98 48.28 47.43 48.22 1,681,026 +0.10(+0.21%)
Aug 13, 2015 47.38 48.50 47.35 48.12 1,647,495 +0.64(+1.35%)
Aug 12, 2015 46.95 47.49 46.29 47.47 1,621,578 +0.26(+0.54%)
Aug 11, 2015 46.64 47.32 46.25 47.22 1,741,786 +0.44(+0.94%)
Aug 10, 2015 46.27 47.07 46.22 46.78 1,582,257 +0.96(+2.10%)
Aug 07, 2015 45.85 46.07 45.58 45.81 1,634,352 -0.12(-0.26%)
Aug 06, 2015 46.45 46.58 45.51 45.93 2,158,446 -0.31(-0.67%)
Aug 05, 2015 47.33 47.56 45.87 46.24 3,190,527 -0.84(-1.77%)
Aug 04, 2015 48.04 48.18 46.98 47.08 4,230,767 -1.12(-2.32%)
Aug 03, 2015 48.64 48.67 47.79 48.20 1,812,102 -0.48(-0.98%)
Jul 31, 2015 48.08 49.01 47.55 48.67 3,831,720 +0.79(+1.65%)
Jul 30, 2015 47.26 47.97 46.67 47.89 2,132,102 +0.52(+1.10%)
Jul 29, 2015 46.89 47.51 46.47 47.36 1,850,483 +0.56(+1.20%)
Jul 28, 2015 46.76 47.14 46.07 46.80 2,329,760 +0.40(+0.87%)
Jul 27, 2015 46.07 46.67 45.94 46.40 2,536,630 -0.01(-0.02%)
Jul 24, 2015 48.19 48.19 46.11 46.41 3,895,187 -1.73(-3.60%)
Jul 23, 2015 48.96 49.10 47.54 48.14 2,456,673 -0.67(-1.37%)
Jul 22, 2015 47.59 49.13 47.55 48.81 3,064,634 +1.10(+2.31%)
Jul 21, 2015 47.44 48.02 47.26 47.71 1,890,223 +0.22(+0.46%)
Jul 20, 2015 48.21 48.32 47.38 47.49 2,937,792 -0.63(-1.32%)
Jul 17, 2015 48.61 48.69 47.91 48.12 2,041,119 -0.40(-0.83%)
Jul 16, 2015 49.15 49.23 48.09 48.53 3,434,048 -0.43(-0.88%)
Jul 15, 2015 49.31 49.45 48.55 48.96 3,005,132 -0.35(-0.71%)
Jul 14, 2015 48.93 49.52 48.87 49.31 3,621,694 +0.29(+0.60%)
Jul 13, 2015 49.23 49.41 48.56 49.01 2,535,602 +0.10(+0.21%)
Jul 10, 2015 48.82 49.17 48.38 48.91 2,583,442 +0.53(+1.10%)
Jul 09, 2015 48.50 49.01 48.36 48.38 3,602,153 +0.30(+0.63%)
Jul 08, 2015 48.18 48.60 47.80 48.08 3,797,433 -0.35(-0.72%)
Jul 07, 2015 46.80 48.48 46.80 48.43 5,196,260 +1.69(+3.61%)
Jul 06, 2015 46.51 47.39 46.26 46.74 3,022,505 -0.21(-0.45%)
Jul 02, 2015 47.13 46.95 46.95 46.95 2,359,140 +0.10(+0.22%)
Jul 01, 2015 47.31 47.31 46.27 46.85 2,658,166 +0.05(+0.10%)
Jun 30, 2015 47.06 47.55 46.78 46.80 3,434,358 +0.19(+0.41%)
Jun 29, 2015 47.40 47.63 46.59 46.61 3,271,290 -1.05(-2.21%)
Jun 26, 2015 47.41 47.68 46.80 47.66 4,427,351 +0.50(+1.05%)
Jun 25, 2015 47.13 48.14 47.13 47.17 4,328,127 +0.35(+0.74%)
Jun 24, 2015 47.65 48.03 46.40 46.82 8,281,089 +1.89(+4.20%)
Jun 23, 2015 45.59 45.84 44.69 44.93 5,425,407 -0.46(-1.01%)
Jun 22, 2015 44.90 45.52 44.84 45.39 3,765,484 +0.79(+1.77%)
Jun 19, 2015 43.68 44.99 43.68 44.60 4,894,451 +1.22(+2.81%)
Jun 18, 2015 43.15 43.87 43.11 43.38 2,582,112 +0.28(+0.66%)
Jun 17, 2015 43.66 43.76 42.67 43.10 2,915,015 -0.51(-1.18%)
Jun 16, 2015 43.78 43.82 43.28 43.61 1,897,433 -0.23(-0.52%)
Jun 15, 2015 43.49 44.39 43.53 43.84 2,652,242 +0.31(+0.72%)
Jun 12, 2015 43.18 43.59 42.95 43.53 1,210,083 +0.25(+0.57%)
Jun 11, 2015 43.44 43.89 43.23 43.28 2,229,729 +0.03(+0.06%)
Jun 10, 2015 42.67 43.46 42.47 43.25 2,326,762 +0.77(+1.81%)
Jun 09, 2015 42.27 42.65 41.98 42.48 1,708,949 +0.08(+0.19%)
Jun 08, 2015 42.69 43.01 42.36 42.40 2,139,535 -0.43(-1.01%)
Jun 05, 2015 42.41 42.96 42.19 42.83 2,138,479 +0.27(+0.62%)
Jun 04, 2015 43.02 43.38 42.40 42.57 3,856,879 -0.79(-1.82%)
Jun 03, 2015 43.21 43.76 42.82 43.36 4,268,033 +0.21(+0.49%)
Jun 02, 2015 42.90 43.58 42.69 43.14 1,772,555 +0.02(+0.04%)
Jun 01, 2015 42.98 43.21 42.74 43.13 2,471,971 +0.37(+0.86%)
May 29, 2015 43.39 43.64 42.76 42.76 5,545,251 -0.82(-1.87%)
May 28, 2015 43.15 43.95 43.07 43.58 3,305,394 +0.31(+0.72%)
May 27, 2015 43.64 43.69 42.96 43.26 3,855,505 -0.20(-0.46%)
May 26, 2015 44.43 44.49 43.45 43.47 2,540,134 -1.04(-2.33%)
May 22, 2015 44.32 44.50 44.50 44.50 2,675,611 +0.11(+0.25%)
May 21, 2015 44.54 44.80 44.11 44.39 1,967,329 -0.31(-0.70%)
May 20, 2015 44.80 45.01 44.04 44.70 2,133,077 +0.07(+0.16%)
May 19, 2015 45.28 45.98 44.30 44.63 4,181,315 +0.21(+0.47%)
May 18, 2015 43.70 44.49 43.27 44.42 3,825,802 +0.77(+1.76%)
May 15, 2015 42.92 43.70 42.69 43.65 2,230,242 +0.29(+0.68%)
May 14, 2015 43.12 43.47 42.84 43.36 1,732,799 +0.60(+1.39%)
May 13, 2015 42.89 43.39 42.69 42.76 1,956,532 -0.06(-0.13%)
May 12, 2015 42.51 43.08 42.08 42.81 2,817,284 -0.01(-0.02%)
May 11, 2015 43.47 43.72 42.79 42.82 2,835,104 -0.72(-1.66%)
May 08, 2015 43.82 44.58 43.47 43.55 4,160,664 +0.94(+2.19%)
May 07, 2015 41.48 42.75 41.46 42.61 2,941,203 +1.08(+2.61%)
May 06, 2015 41.71 41.87 41.04 41.53 3,114,333 -0.03(-0.07%)
May 05, 2015 42.51 42.89 41.53 41.56 3,726,682 -0.98(-2.31%)
May 04, 2015 43.04 43.41 42.37 42.54 2,357,758 -0.39(-0.92%)
May 01, 2015 41.92 43.19 41.92 42.93 2,968,139 +0.94(+2.23%)
Apr 30, 2015 42.14 42.48 41.83 42.00 4,234,094 -0.38(-0.89%)
Apr 29, 2015 42.36 42.43 41.72 42.37 3,831,609 -0.27(-0.64%)
Apr 28, 2015 42.45 42.66 41.88 42.65 3,300,855 +0.13(+0.30%)
Apr 27, 2015 43.51 43.52 42.43 42.52 2,876,499 -0.75(-1.74%)
Apr 24, 2015 42.97 43.35 42.69 43.27 2,217,287 +0.43(+1.01%)
Apr 23, 2015 43.99 44.07 42.35 42.84 7,927,814 -1.55(-3.49%)
Apr 22, 2015 44.93 45.22 44.22 44.39 5,628,019 -0.67(-1.49%)
Apr 21, 2015 44.36 45.27 44.24 45.06 3,722,170 +0.83(+1.89%)
Apr 20, 2015 44.73 44.85 43.75 44.23 4,120,866 -0.28(-0.64%)
Apr 17, 2015 45.60 45.71 44.24 44.51 5,189,712 -1.44(-3.13%)
Apr 16, 2015 46.85 46.95 45.76 45.95 3,498,301 -1.18(-2.51%)
Apr 15, 2015 46.84 47.43 46.68 47.13 2,553,278 +0.43(+0.92%)
Apr 14, 2015 46.21 46.74 45.70 46.70 2,473,761 +0.51(+1.11%)
Apr 13, 2015 46.29 46.53 45.81 46.19 1,871,079 -0.08(-0.18%)
Apr 10, 2015 46.50 46.50 45.83 46.27 1,507,229 +0.01(+0.02%)
Apr 09, 2015 46.84 46.87 45.54 46.26 2,764,489 -0.71(-1.50%)
Apr 08, 2015 46.48 47.02 46.40 46.97 2,219,939 +0.48(+1.02%)
Apr 07, 2015 47.64 47.64 46.44 46.49 3,112,163 -1.21(-2.54%)
Apr 06, 2015 48.50 49.17 47.56 47.70 5,180,513 -1.04(-2.12%)
Apr 02, 2015 47.52 48.73 48.73 48.73 3,887,118 +1.23(+2.58%)
Apr 01, 2015 47.53 47.61 46.93 47.51 2,921,558 +0.04(+0.08%)
Mar 31, 2015 47.06 47.80 46.83 47.47 3,540,730 +0.29(+0.62%)
Mar 30, 2015 46.44 47.56 46.29 47.18 4,098,922 +0.97(+2.10%)
Mar 27, 2015 45.30 46.34 45.23 46.21 2,372,573 +0.93(+2.04%)
Mar 26, 2015 45.39 45.84 45.17 45.28 2,307,868 -0.24(-0.52%)
Mar 25, 2015 46.32 46.55 45.43 45.52 2,371,200 -0.70(-1.51%)
Mar 24, 2015 45.31 46.70 45.03 46.21 3,095,558 +0.82(+1.82%)
Mar 23, 2015 45.99 46.57 45.35 45.39 3,580,284 -0.66(-1.43%)
Mar 20, 2015 45.86 47.56 45.77 46.05 8,600,670 +0.56(+1.23%)
Mar 19, 2015 46.73 46.90 44.47 45.49 8,521,825 -0.06(-0.14%)
Mar 18, 2015 44.96 45.82 44.30 45.55 5,402,635 +0.79(+1.76%)
Mar 17, 2015 45.12 45.27 44.57 44.77 4,477,718 -0.41(-0.91%)
Mar 16, 2015 45.36 45.63 45.02 45.18 2,124,562 +0.10(+0.22%)
Mar 13, 2015 45.19 45.57 44.50 45.08 2,092,919 -0.33(-0.73%)
Mar 12, 2015 44.44 45.50 44.34 45.41 2,316,531 +1.25(+2.82%)
Mar 11, 2015 44.46 44.65 44.04 44.16 3,974,580 -0.07(-0.17%)
Mar 10, 2015 44.27 44.68 44.18 44.24 1,852,557 -0.40(-0.90%)
Mar 09, 2015 44.24 44.89 44.24 44.64 2,689,642 +0.09(+0.21%)
Mar 06, 2015 45.45 45.67 44.45 44.55 3,652,894 -1.37(-2.99%)
Mar 05, 2015 45.82 46.26 45.69 45.92 2,622,676 +0.06(+0.14%)
Mar 04, 2015 45.31 45.94 45.00 45.86 1,981,501 +0.55(+1.21%)
Mar 03, 2015 45.60 45.67 45.00 45.31 2,053,474 -0.54(-1.18%)
Mar 02, 2015 46.00 46.31 45.61 45.85 3,352,311 -0.16(-0.34%)
Feb 27, 2015 45.99 46.31 45.68 46.00 2,146,188 +0.11(+0.24%)
Feb 26, 2015 46.27 46.31 45.52 45.89 2,527,472 -0.54(-1.16%)
Feb 25, 2015 47.01 47.20 46.21 46.43 2,459,113 -0.49(-1.03%)
Feb 24, 2015 46.38 47.08 46.25 46.92 3,254,100 +1.29(+2.83%)
Feb 23, 2015 46.04 46.35 45.13 45.63 2,754,367 -0.48(-1.03%)
Feb 20, 2015 45.96 46.11 45.35 46.10 3,125,631 +0.07(+0.16%)
Feb 19, 2015 45.88 46.48 45.72 46.03 2,442,073 +0.09(+0.20%)
Feb 18, 2015 46.09 46.17 45.35 45.94 3,677,239 -0.25(-0.54%)
Feb 17, 2015 45.63 46.19 45.18 46.19 2,560,365 +0.39(+0.86%)
Feb 13, 2015 46.09 45.79 45.79 45.79 3,503,809 -0.26(-0.56%)
Feb 12, 2015 45.22 46.13 44.85 46.05 3,262,396 +1.00(+2.22%)
Feb 11, 2015 45.46 45.96 44.61 45.05 3,224,134 -0.19(-0.43%)
Feb 10, 2015 44.68 45.45 44.17 45.24 3,621,199 +0.86(+1.94%)
Feb 09, 2015 43.96 44.79 43.80 44.38 3,565,232 +0.38(+0.87%)
Feb 06, 2015 42.60 44.09 42.56 44.00 6,609,327 +1.44(+3.38%)
Feb 05, 2015 42.48 42.83 41.75 42.56 4,851,858 -0.02(-0.04%)
Feb 04, 2015 41.43 43.01 41.33 42.58 5,732,219 +0.95(+2.29%)
Feb 03, 2015 40.97 41.66 40.52 41.62 3,395,026 +0.72(+1.77%)
Feb 02, 2015 41.24 41.62 40.21 40.90 5,131,161 -0.25(-0.60%)
Jan 30, 2015 41.90 41.97 41.04 41.15 4,134,696 -1.19(-2.81%)
Jan 29, 2015 41.05 42.43 40.96 42.34 5,105,189 +1.42(+3.47%)
Jan 28, 2015 41.29 41.68 40.61 40.92 4,782,730 -0.26(-0.62%)
Jan 27, 2015 40.40 41.29 40.18 41.18 5,467,979 +0.08(+0.20%)
Jan 26, 2015 40.55 41.29 40.47 41.09 3,730,514 +1.06(+2.65%)
Jan 23, 2015 40.18 40.64 39.89 40.03 4,415,936 -0.09(-0.23%)
Jan 22, 2015 39.83 40.24 39.36 40.12 4,566,236 +0.51(+1.29%)
Jan 21, 2015 38.76 39.95 38.74 39.61 4,136,011 +0.86(+2.22%)
Jan 20, 2015 39.45 39.53 38.19 38.75 5,966,749 -0.80(-2.01%)
Jan 16, 2015 38.53 39.91 37.76 39.55 8,238,852 +0.66(+1.69%)
Jan 15, 2015 42.30 42.98 38.11 38.89 17,731,518 -3.00(-7.17%)
Jan 14, 2015 41.76 42.37 40.96 41.89 7,013,359 -0.48(-1.12%)
Jan 13, 2015 43.96 44.42 41.30 42.37 11,707,005 -0.72(-1.68%)
Jan 12, 2015 43.00 43.73 42.76 43.09 3,882,535 +0.26(+0.60%)
Jan 09, 2015 43.01 43.16 42.32 42.83 3,857,220 -0.06(-0.15%)
Jan 08, 2015 42.26 43.13 42.05 42.90 4,997,708 +1.03(+2.47%)
Jan 07, 2015 40.20 42.34 40.03 41.86 10,518,285 +1.97(+4.93%)
Jan 06, 2015 40.33 40.33 39.31 39.89 3,880,903 -0.34(-0.84%)
Jan 05, 2015 40.44 40.52 39.94 40.23 2,653,366 -0.31(-0.77%)
Jan 02, 2015 41.18 41.29 39.99 40.54 2,211,194 -0.48(-1.16%)
Dec 31, 2014 40.63 41.02 41.02 41.02 2,879,022 +0.34(+0.83%)
Dec 30, 2014 40.45 40.75 40.29 40.68 2,061,168 +0.16(+0.38%)
Dec 29, 2014 39.97 41.14 39.89 40.53 3,355,701 +0.47(+1.17%)
Dec 26, 2014 39.86 40.31 39.81 40.06 1,303,729 +0.36(+0.90%)
Dec 24, 2014 39.77 39.70 39.70 39.70 1,399,256 -0.01(-0.02%)
Dec 23, 2014 40.12 40.38 39.64 39.71 2,936,354 -0.35(-0.87%)
Dec 22, 2014 39.98 40.23 39.63 40.06 2,073,452 +0.08(+0.21%)
Dec 19, 2014 40.17 40.19 39.49 39.98 5,069,545 -0.01(-0.02%)
Dec 18, 2014 40.09 40.09 39.12 39.99 3,163,655 +0.52(+1.32%)
Dec 17, 2014 37.99 39.58 37.91 39.46 4,345,441 +1.64(+4.33%)
Dec 16, 2014 37.96 38.68 37.81 37.82 3,672,247 -0.33(-0.86%)
Dec 15, 2014 38.68 39.33 38.08 38.15 4,302,391 -0.58(-1.49%)
Dec 12, 2014 39.20 39.49 38.71 38.73 4,495,423 -0.92(-2.33%)
Dec 11, 2014 39.94 40.38 39.61 39.66 3,337,158 -0.08(-0.21%)
Dec 10, 2014 41.68 42.26 39.66 39.74 5,790,965 -2.21(-5.26%)
Dec 09, 2014 41.23 42.14 40.98 41.94 2,530,466 +0.28(+0.68%)
Dec 08, 2014 41.69 42.16 41.55 41.66 2,897,795 -0.04(-0.09%)
Dec 05, 2014 41.77 42.22 41.59 41.70 2,460,577 -0.20(-0.48%)
Dec 04, 2014 42.32 42.48 41.66 41.90 3,140,126 -0.48(-1.12%)
Dec 03, 2014 42.70 43.11 42.33 42.37 2,523,416 -0.34(-0.79%)
Dec 02, 2014 42.48 42.91 42.36 42.71 3,290,568 +0.36(+0.84%)
Dec 01, 2014 43.25 43.25 42.26 42.36 3,533,444 -0.89(-2.05%)
Nov 28, 2014 43.02 43.42 42.64 43.24 1,624,091 +0.35(+0.81%)
Nov 26, 2014 43.10 42.90 42.90 42.90 1,851,619 -0.14(-0.32%)
Nov 25, 2014 43.48 43.94 42.80 43.03 2,589,685 -0.46(-1.05%)
Nov 24, 2014 43.38 43.92 43.22 43.49 3,551,056 +0.20(+0.47%)
Nov 21, 2014 43.46 43.78 43.02 43.29 5,191,074 +0.29(+0.68%)
Nov 20, 2014 41.62 43.21 41.61 43.00 3,534,563 +1.12(+2.67%)
Nov 19, 2014 41.83 42.37 41.62 41.88 2,249,681 +0.05(+0.13%)
Nov 18, 2014 41.71 42.14 41.67 41.83 2,094,862 +0.05(+0.11%)
Nov 17, 2014 41.74 42.07 41.39 41.78 2,715,110 +0.00(+0.00%)
Nov 14, 2014 41.71 42.13 41.61 41.78 1,870,997 -0.02(-0.04%)
Nov 13, 2014 41.63 42.22 41.54 41.80 3,538,106 +0.09(+0.22%)
Nov 12, 2014 42.02 42.24 41.47 41.71 6,842,641 -0.76(-1.79%)
Nov 11, 2014 41.39 42.89 41.39 42.47 7,916,832 +1.01(+2.43%)
Nov 10, 2014 41.17 42.00 41.17 41.46 4,520,999 +0.69(+1.68%)
Nov 07, 2014 40.14 41.12 39.99 40.77 3,088,355 +0.57(+1.41%)
Nov 06, 2014 39.18 40.24 39.08 40.20 2,948,501 +1.09(+2.78%)
Nov 05, 2014 39.34 39.42 38.87 39.12 4,994,633 +0.03(+0.07%)
Nov 04, 2014 39.55 39.78 38.98 39.09 2,750,915 -0.57(-1.43%)
Nov 03, 2014 39.69 39.87 39.12 39.66 2,455,570 +0.22(+0.56%)
Oct 31, 2014 40.27 40.33 39.12 39.44 4,135,713 -0.25(-0.62%)
Oct 30, 2014 39.75 39.87 39.11 39.68 2,606,029 -0.06(-0.16%)
Oct 29, 2014 40.07 40.43 39.39 39.75 3,957,476 -0.46(-1.14%)
Oct 28, 2014 39.96 40.51 39.76 40.20 3,058,566 +0.13(+0.32%)
Oct 27, 2014 39.93 40.17 40.06 40.08 2,862,768 +0.02(+0.05%)
Oct 24, 2014 39.64 40.08 38.93 40.06 2,856,084 +0.41(+1.04%)
Oct 23, 2014 39.51 40.32 39.02 39.65 4,579,401 +0.47(+1.19%)
Oct 22, 2014 39.27 39.67 39.01 39.18 3,961,448 -0.15(-0.37%)
Oct 21, 2014 39.44 40.00 39.17 39.33 5,342,596 +0.01(+0.02%)
Oct 20, 2014 38.04 39.41 38.04 39.32 5,536,775 +1.36(+3.59%)
Oct 17, 2014 36.76 38.58 36.61 37.95 7,262,924 +1.63(+4.49%)
Oct 16, 2014 35.52 37.11 35.46 36.32 4,088,662 -0.05(-0.15%)
Oct 15, 2014 34.66 36.69 34.57 36.38 5,317,742 +1.29(+3.68%)
Oct 14, 2014 34.81 35.80 34.69 35.09 3,980,920 +0.69(+1.99%)
Oct 13, 2014 35.29 35.62 34.29 34.40 6,203,775 -0.76(-2.16%)
Oct 10, 2014 36.49 36.51 35.01 35.16 5,690,377 -1.25(-3.44%)
Oct 09, 2014 37.31 37.73 36.36 36.41 3,500,512 -0.96(-2.57%)
Oct 08, 2014 36.52 37.41 36.40 37.37 3,775,665 +0.93(+2.56%)
Oct 07, 2014 36.72 37.19 36.43 36.44 3,145,743 -0.47(-1.26%)
Oct 06, 2014 36.71 37.10 36.60 36.91 3,517,416 +0.47(+1.28%)
Oct 03, 2014 35.87 36.50 35.72 36.44 3,388,615 +0.77(+2.15%)
Oct 02, 2014 35.33 35.78 34.88 35.67 2,639,989 +0.42(+1.19%)
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.