Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 55.07 55.10 54.28 54.90 1,786,283 -0.34(-0.62%)
Jan 30, 2006 55.59 55.74 54.94 55.25 1,252,916 -0.34(-0.62%)
Jan 27, 2006 55.05 56.43 54.99 55.59 2,641,653 +0.35(+0.64%)
Jan 26, 2006 54.72 55.25 54.33 55.24 2,304,723 +1.31(+2.42%)
Jan 25, 2006 55.24 55.25 53.50 53.93 2,253,449 -1.31(-2.37%)
Jan 24, 2006 55.03 56.05 54.71 55.24 3,000,687 +1.52(+2.83%)
Jan 23, 2006 54.11 54.19 53.45 53.72 1,404,232 -0.47(-0.87%)
Jan 20, 2006 55.47 55.47 53.83 54.19 1,979,302 -0.76(-1.39%)
Jan 19, 2006 55.38 55.60 54.66 54.96 1,530,823 -0.57(-1.03%)
Jan 18, 2006 55.45 56.07 54.60 55.53 1,780,016 -0.14(-0.25%)
Jan 17, 2006 56.16 56.17 55.31 55.67 1,533,330 -0.49(-0.88%)
Jan 13, 2006 57.05 57.19 55.84 56.16 2,461,053 -1.09(-1.90%)
Jan 12, 2006 57.70 57.71 56.91 57.25 2,182,007 -0.63(-1.09%)
Jan 11, 2006 57.85 58.10 57.34 57.88 1,678,151 +0.04(+0.06%)
Jan 10, 2006 56.91 58.31 56.48 57.84 2,056,100 +0.59(+1.03%)
Jan 09, 2006 54.96 57.77 54.69 57.26 3,319,499 +2.30(+4.18%)
Jan 06, 2006 54.68 55.06 54.33 54.96 2,804,249 -0.25(-0.46%)
Jan 05, 2006 54.48 55.78 54.23 55.21 1,843,368 +0.73(+1.34%)
Jan 04, 2006 54.92 54.92 54.01 54.48 2,156,142 -0.61(-1.10%)
Jan 03, 2006 53.70 55.29 52.89 55.09 2,951,349 +1.54(+2.87%)
Dec 30, 2005 53.58 53.86 53.21 53.55 1,172,586 -0.38(-0.70%)
Dec 29, 2005 53.59 55.13 53.25 53.93 1,649,665 +0.23(+0.42%)
Dec 28, 2005 54.05 54.26 53.57 53.70 1,170,307 -0.56(-1.04%)
Dec 27, 2005 54.24 54.99 54.08 54.26 1,244,370 +0.16(+0.29%)
Dec 23, 2005 54.65 54.98 53.73 54.11 1,702,193 -0.54(-1.00%)
Dec 22, 2005 54.28 55.13 53.97 54.65 1,416,196 +0.50(+0.92%)
Dec 21, 2005 54.54 54.71 53.79 54.15 1,550,535 -0.33(-0.61%)
Dec 20, 2005 54.47 54.96 53.91 54.48 1,636,790 +0.31(+0.57%)
Dec 19, 2005 55.17 55.38 53.93 54.18 2,215,392 -0.98(-1.78%)
Dec 16, 2005 55.95 56.05 55.06 55.16 3,592,278 +0.21(+0.38%)
Dec 15, 2005 54.37 55.15 53.78 54.95 7,164,048 +1.78(+3.35%)
Dec 14, 2005 51.89 54.15 51.69 53.17 3,420,111 +1.28(+2.47%)
Dec 13, 2005 50.90 52.21 50.65 51.89 2,358,732 +0.89(+1.74%)
Dec 12, 2005 50.89 51.34 50.73 51.00 1,897,149 +0.27(+0.54%)
Dec 09, 2005 50.40 50.79 49.88 50.73 1,464,850 +0.39(+0.78%)
Dec 08, 2005 49.83 50.87 48.81 50.33 2,597,101 +0.68(+1.36%)
Dec 07, 2005 51.08 51.09 49.36 49.66 2,271,908 -1.56(-3.05%)
Dec 06, 2005 51.24 51.68 51.12 51.22 1,175,891 +0.20(+0.40%)
Dec 05, 2005 51.60 51.61 50.78 51.02 1,349,995 -0.68(-1.32%)
Dec 02, 2005 51.34 51.92 51.16 51.70 1,066,619 +0.34(+0.67%)
Dec 01, 2005 51.24 51.49 50.82 51.36 1,245,168 +0.74(+1.46%)
Nov 30, 2005 50.82 51.47 50.06 50.62 1,888,148 +0.21(+0.42%)
Nov 29, 2005 50.81 52.48 50.38 50.41 3,287,139 -0.18(-0.36%)
Nov 28, 2005 52.00 52.01 50.52 50.60 2,309,737 -1.54(-2.96%)
Nov 25, 2005 52.46 52.54 51.87 52.14 588,743 +0.26(+0.51%)
Nov 23, 2005 51.78 52.54 51.53 51.88 1,803,488 +0.01(+0.02%)
Nov 22, 2005 50.02 52.31 49.63 51.87 2,578,528 +1.52(+3.02%)
Nov 21, 2005 49.70 50.46 49.51 50.35 1,790,727 +0.41(+0.83%)
Nov 18, 2005 50.68 50.68 49.41 49.94 2,450,114 -0.21(-0.42%)
Nov 17, 2005 48.61 50.81 48.34 50.15 3,650,959 +1.54(+3.18%)
Nov 16, 2005 48.66 48.97 47.73 48.60 2,474,840 +0.33(+0.69%)
Nov 15, 2005 48.55 49.24 47.84 48.27 2,104,412 -0.32(-0.67%)
Nov 14, 2005 48.90 49.25 48.41 48.59 1,436,934 -0.48(-0.98%)
Nov 11, 2005 49.27 50.17 48.75 49.08 1,681,911 -0.32(-0.64%)
Nov 10, 2005 47.83 49.39 47.49 49.39 2,773,826 +1.56(+3.27%)
Nov 09, 2005 48.56 49.03 47.75 47.83 3,638,767 -0.70(-1.45%)
Nov 08, 2005 48.50 49.29 48.16 48.53 5,703,755 -2.68(-5.23%)
Nov 07, 2005 50.75 51.54 50.14 51.21 2,363,860 +0.46(+0.90%)
Nov 04, 2005 51.24 51.67 50.24 50.75 2,002,319 -0.13(-0.26%)
Nov 03, 2005 52.00 52.72 50.51 50.89 3,854,917 -0.59(-1.14%)
Nov 02, 2005 49.99 52.00 49.66 51.47 4,078,245 +1.48(+2.97%)
Nov 01, 2005 49.28 50.07 48.28 49.99 3,337,160 +1.21(+2.48%)
Oct 31, 2005 48.48 49.69 48.32 48.78 2,979,607 +0.40(+0.83%)
Oct 28, 2005 47.44 48.38 47.22 48.38 2,923,775 +1.57(+3.36%)
Oct 27, 2005 48.73 48.73 46.56 46.80 5,050,406 -1.85(-3.81%)
Oct 26, 2005 49.59 49.67 48.62 48.66 3,594,899 -1.19(-2.39%)
Oct 25, 2005 50.72 50.97 49.59 49.85 3,576,668 -0.87(-1.71%)
Oct 24, 2005 49.32 50.82 49.19 50.72 4,222,041 +2.06(+4.24%)
Oct 21, 2005 49.20 49.88 48.38 48.66 5,374,346 -0.17(-0.34%)
Oct 20, 2005 49.15 49.81 48.36 48.82 4,936,235 -0.58(-1.17%)
Oct 19, 2005 46.60 49.46 45.94 49.40 5,850,058 +2.14(+4.53%)
Oct 18, 2005 49.08 49.09 47.24 47.26 4,945,921 -1.82(-3.70%)
Oct 17, 2005 48.96 49.75 48.51 49.08 2,474,270 +0.11(+0.22%)
Oct 14, 2005 48.30 49.85 48.21 48.97 3,648,338 +0.68(+1.40%)
Oct 13, 2005 47.52 48.39 46.64 48.30 3,736,872 +0.59(+1.23%)
Oct 12, 2005 48.18 48.80 47.43 47.71 4,260,782 -0.96(-1.97%)
Oct 11, 2005 49.41 49.83 48.13 48.66 4,737,861 +0.30(+0.62%)
Oct 10, 2005 50.22 50.28 48.26 48.37 4,508,608 -2.19(-4.32%)
Oct 07, 2005 50.22 51.18 50.02 50.55 3,666,000 +0.39(+0.79%)
Oct 06, 2005 50.74 50.81 49.48 50.16 4,264,314 -0.41(-0.82%)
Oct 05, 2005 52.00 52.00 49.33 50.57 5,865,326 -1.48(-2.85%)
Oct 04, 2005 52.76 53.85 52.05 52.05 6,859,250 -2.10(-3.87%)
Oct 03, 2005 54.15 54.68 53.25 54.15 27,563,138 +1.70(+3.25%)
Sep 30, 2005 52.55 52.81 51.76 52.45 4,447,420 +1.23(+2.40%)
Sep 29, 2005 49.63 51.23 49.38 51.22 3,810,479 +1.59(+3.20%)
Sep 28, 2005 50.27 50.29 48.95 49.63 3,523,571 -0.39(-0.79%)
Sep 27, 2005 51.03 51.27 49.41 50.02 5,621,602 -0.06(-0.12%)
Sep 26, 2005 49.76 50.86 49.67 50.09 3,115,199 +0.59(+1.19%)
Sep 23, 2005 49.80 50.21 49.17 49.50 2,384,939 -0.69(-1.38%)
Sep 22, 2005 47.52 50.67 47.09 50.19 5,765,398 +3.25(+6.92%)
Sep 21, 2005 48.84 49.58 46.86 46.94 8,851,201 -0.54(-1.13%)
Sep 20, 2005 51.82 52.11 47.35 47.48 9,049,803 -4.30(-8.31%)
Sep 19, 2005 53.40 53.48 51.58 51.78 6,928,414 -1.59(-2.98%)
Sep 16, 2005 54.90 55.03 53.01 53.37 4,782,868 -1.31(-2.39%)
Sep 15, 2005 54.59 55.05 54.43 54.68 1,793,803 +0.18(+0.34%)
Sep 14, 2005 54.02 54.84 53.93 54.49 1,616,166 +0.32(+0.60%)
Sep 13, 2005 54.68 54.85 54.07 54.17 1,227,279 -0.51(-0.93%)
Sep 12, 2005 54.72 55.10 54.50 54.68 1,553,156 -0.22(-0.40%)
Sep 09, 2005 53.89 55.04 53.82 54.90 2,247,638 +1.40(+2.63%)
Sep 08, 2005 53.37 53.49 52.57 53.49 2,246,043 -1.33(-2.42%)
Sep 07, 2005 54.57 54.94 54.35 54.82 1,415,171 +0.25(+0.45%)
Sep 06, 2005 53.76 54.62 53.76 54.57 1,409,929 +1.04(+1.93%)
Sep 02, 2005 54.28 54.43 53.47 53.54 1,615,141 -0.52(-0.96%)
Sep 01, 2005 54.41 54.58 53.73 54.05 2,683,925 -0.45(-0.82%)
Aug 31, 2005 52.39 54.60 52.08 54.50 2,924,915 +2.31(+4.42%)
Aug 30, 2005 51.24 52.21 51.12 52.19 2,134,379 +0.94(+1.83%)
Aug 29, 2005 51.08 51.96 50.66 51.25 1,810,553 -0.01(-0.02%)
Aug 26, 2005 51.98 52.19 50.64 51.26 2,207,302 -0.75(-1.45%)
Aug 25, 2005 53.01 53.66 51.96 52.02 1,825,024 -0.73(-1.38%)
Aug 24, 2005 51.63 53.91 51.06 52.75 3,719,667 +1.03(+1.99%)
Aug 23, 2005 52.42 52.61 51.02 51.72 3,479,475 -0.69(-1.32%)
Aug 22, 2005 52.66 52.75 52.03 52.41 2,361,809 -0.15(-0.28%)
Aug 19, 2005 53.10 53.42 52.54 52.56 2,319,080 -0.54(-1.02%)
Aug 18, 2005 53.04 53.61 52.53 53.11 2,034,223 -0.12(-0.23%)
Aug 17, 2005 53.98 53.98 52.95 53.23 3,282,126 -0.75(-1.40%)
Aug 16, 2005 54.94 55.16 53.85 53.98 2,166,055 -0.90(-1.65%)
Aug 15, 2005 55.03 55.28 54.50 54.89 1,791,410 -0.18(-0.33%)
Aug 12, 2005 54.72 55.20 54.24 55.07 1,807,704 +0.21(+0.38%)
Aug 11, 2005 54.56 55.16 54.09 54.86 2,193,401 +0.67(+1.23%)
Aug 10, 2005 54.85 55.55 53.73 54.19 3,961,340 +0.19(+0.36%)
Aug 09, 2005 54.01 54.63 53.40 54.00 3,316,992 +0.21(+0.39%)
Aug 08, 2005 55.32 55.84 53.45 53.79 3,730,377 -1.53(-2.76%)
Aug 05, 2005 57.31 57.31 54.61 55.32 5,157,627 -2.61(-4.50%)
Aug 04, 2005 57.92 58.53 57.63 57.92 1,360,136 -0.32(-0.54%)
Aug 03, 2005 58.80 58.80 57.93 58.24 1,423,261 -0.69(-1.18%)
Aug 02, 2005 59.23 59.49 58.30 58.93 2,003,230 -0.30(-0.50%)
Aug 01, 2005 58.18 59.58 58.18 59.23 1,752,100 +0.19(+0.33%)
Jul 29, 2005 59.68 59.71 58.86 59.04 1,592,466 -0.88(-1.46%)
Jul 28, 2005 58.76 60.43 58.63 59.92 2,924,801 +1.89(+3.25%)
Jul 27, 2005 58.15 58.15 57.05 58.03 2,050,403 +0.46(+0.79%)
Jul 26, 2005 57.13 58.19 56.87 57.57 2,436,555 +0.59(+1.03%)
Jul 25, 2005 58.27 58.77 56.95 56.98 2,643,362 -1.29(-2.21%)
Jul 22, 2005 58.33 58.58 57.82 58.27 1,899,656 +0.11(+0.20%)
Jul 21, 2005 59.33 59.33 57.87 58.16 2,399,068 -1.35(-2.27%)
Jul 20, 2005 58.67 59.81 58.64 59.51 1,739,111 +0.71(+1.21%)
Jul 19, 2005 58.27 59.06 57.78 58.80 1,517,833 +0.63(+1.09%)
Jul 18, 2005 58.36 58.87 57.54 58.17 1,892,136 -0.36(-0.61%)
Jul 15, 2005 57.88 58.66 57.76 58.53 1,998,559 +0.65(+1.12%)
Jul 14, 2005 58.76 59.09 57.41 57.88 2,200,010 -0.40(-0.69%)
Jul 13, 2005 58.29 58.42 57.76 58.28 1,375,405 +0.20(+0.35%)
Jul 12, 2005 58.41 58.68 57.81 58.08 1,538,571 -0.53(-0.90%)
Jul 11, 2005 57.57 58.83 57.53 58.61 1,836,988 +1.11(+1.92%)
Jul 08, 2005 57.09 57.57 56.79 57.50 1,459,836 +0.29(+0.51%)
Jul 07, 2005 55.73 57.34 54.85 57.21 2,746,024 +1.31(+2.34%)
Jul 06, 2005 56.34 56.70 55.69 55.91 1,799,728 -0.32(-0.58%)
Jul 05, 2005 55.33 56.34 54.96 56.23 1,942,157 +0.60(+1.07%)
Jul 01, 2005 56.07 56.15 55.13 55.63 3,039,427 -0.05(-0.09%)
Jun 30, 2005 55.49 56.37 55.49 55.69 2,593,683 +1.07(+1.96%)
Jun 29, 2005 55.91 56.08 54.62 54.62 1,695,470 -1.33(-2.38%)
Jun 28, 2005 55.82 56.02 55.45 55.95 2,195,680 +0.61(+1.11%)
Jun 27, 2005 53.80 55.53 53.76 55.33 2,056,669 +1.61(+2.99%)
Jun 24, 2005 54.85 55.00 53.73 53.73 2,192,034 -0.95(-1.73%)
Jun 23, 2005 55.20 56.00 54.61 54.68 2,444,303 -0.60(-1.08%)
Jun 22, 2005 56.12 56.28 54.85 55.27 3,143,685 -0.38(-0.68%)
Jun 21, 2005 55.82 56.26 54.03 55.65 7,770,110 +1.18(+2.16%)
Jun 20, 2005 55.79 55.79 54.18 54.47 3,397,436 -1.11(-2.01%)
Jun 17, 2005 57.13 57.31 54.99 55.59 4,990,700 +1.01(+1.85%)
Jun 16, 2005 54.41 54.92 53.67 54.58 1,655,249 +0.47(+0.88%)
Jun 15, 2005 53.23 54.17 53.21 54.11 1,649,437 +1.03(+1.93%)
Jun 14, 2005 52.04 53.08 52.00 53.08 1,973,035 +0.83(+1.60%)
Jun 13, 2005 51.64 52.30 51.11 52.25 1,420,412 +0.61(+1.17%)
Jun 10, 2005 52.11 52.60 51.38 51.64 937,180 -0.43(-0.83%)
Jun 09, 2005 51.48 52.61 50.73 52.07 2,227,356 +0.60(+1.16%)
Jun 08, 2005 52.57 52.57 51.42 51.47 1,914,697 -0.94(-1.79%)
Jun 07, 2005 52.61 53.10 52.32 52.41 1,857,383 +0.12(+0.24%)
Jun 06, 2005 51.80 52.46 51.40 52.29 1,258,157 +0.73(+1.41%)
Jun 03, 2005 52.29 52.51 51.45 51.56 2,235,560 -0.51(-0.98%)
Jun 02, 2005 51.65 52.09 51.30 52.07 1,534,013 +0.43(+0.83%)
Jun 01, 2005 50.47 51.99 50.43 51.64 2,452,849 +0.73(+1.43%)
May 31, 2005 50.74 51.25 50.33 50.91 3,279,277 +0.39(+0.78%)
May 27, 2005 50.61 50.64 50.08 50.52 941,738 +0.08(+0.16%)
May 26, 2005 49.37 50.92 49.37 50.44 2,749,784 +1.84(+3.79%)
May 25, 2005 49.30 49.30 48.59 48.59 1,727,147 -0.53(-1.07%)
May 24, 2005 49.24 49.59 48.81 49.12 2,095,638 +0.00(+0.00%)
May 23, 2005 48.34 49.54 48.34 49.12 2,643,476 +0.34(+0.70%)
May 20, 2005 49.15 49.19 48.18 48.78 1,914,697 -0.35(-0.71%)
May 19, 2005 48.91 49.54 48.62 49.13 2,349,959 +0.23(+0.47%)
May 18, 2005 47.47 49.23 47.47 48.90 3,196,441 +2.18(+4.66%)
May 17, 2005 46.58 46.87 45.86 46.73 1,777,167 +0.13(+0.28%)
May 16, 2005 44.79 46.66 44.79 46.59 2,211,404 +1.58(+3.51%)
May 13, 2005 45.46 45.77 44.57 45.01 1,492,310 -0.31(-0.68%)
May 12, 2005 46.95 46.95 45.32 45.32 2,059,860 -1.47(-3.13%)
May 11, 2005 46.65 47.13 46.03 46.79 1,573,438 +0.36(+0.77%)
May 10, 2005 47.23 47.28 46.43 46.43 1,532,076 -0.80(-1.69%)
May 09, 2005 46.52 47.47 46.50 47.23 1,734,325 +0.71(+1.53%)
May 06, 2005 45.99 47.01 45.52 46.51 1,894,301 +0.39(+0.86%)
May 05, 2005 45.33 46.60 45.29 46.12 2,548,105 +0.57(+1.25%)
May 04, 2005 44.39 45.68 44.14 45.55 3,688,104 +1.12(+2.53%)
May 03, 2005 45.14 45.37 44.23 44.43 3,298,192 -0.75(-1.65%)
May 02, 2005 45.44 45.62 44.52 45.17 2,302,331 +0.00(+0.00%)
Apr 29, 2005 45.64 45.85 44.49 45.17 3,121,694 +0.00(+0.00%)
Apr 28, 2005 46.65 47.09 44.23 45.17 4,274,341 -1.47(-3.16%)
Apr 27, 2005 47.14 47.23 46.47 46.65 3,444,836 -0.59(-1.24%)
Apr 26, 2005 47.19 48.75 47.02 47.23 3,315,283 -0.35(-0.74%)
Apr 25, 2005 46.51 47.80 46.44 47.59 2,219,266 +1.47(+3.18%)
Apr 22, 2005 46.76 46.95 45.93 46.12 1,897,947 -0.53(-1.13%)
Apr 21, 2005 46.30 47.14 46.23 46.65 2,627,296 +0.61(+1.33%)
Apr 20, 2005 46.65 47.12 45.88 46.03 2,943,829 -1.00(-2.13%)
Apr 19, 2005 46.58 47.70 46.21 47.03 2,351,098 +0.04(+0.07%)
Apr 18, 2005 46.99 47.18 46.43 47.00 2,327,512 +0.48(+1.04%)
Apr 15, 2005 48.29 48.51 46.51 46.51 2,901,670 -1.60(-3.32%)
Apr 14, 2005 50.01 50.20 47.99 48.11 2,745,113 -1.93(-3.86%)
Apr 13, 2005 51.03 51.18 49.74 50.04 2,305,521 -1.16(-2.26%)
Apr 12, 2005 49.37 51.33 49.02 51.20 3,239,967 +1.13(+2.26%)
Apr 11, 2005 49.91 50.46 49.60 50.07 1,510,313 +0.08(+0.16%)
Apr 08, 2005 50.47 50.80 49.82 49.99 1,742,073 -0.48(-0.96%)
Apr 07, 2005 49.90 50.68 49.76 50.47 2,174,031 +0.86(+1.73%)
Apr 06, 2005 50.48 50.48 49.44 49.61 2,635,044 -0.83(-1.65%)
Apr 05, 2005 51.03 51.48 50.39 50.45 1,807,818 -0.37(-0.73%)
Apr 04, 2005 50.29 51.14 49.74 50.81 2,090,055 +0.54(+1.06%)
Apr 01, 2005 50.55 51.52 49.92 50.28 2,559,158 +0.54(+1.08%)
Mar 31, 2005 50.33 50.37 49.52 49.74 1,901,365 +0.20(+0.41%)
Mar 30, 2005 49.72 50.24 49.31 49.54 3,153,142 -0.17(-0.34%)
Mar 29, 2005 49.85 51.24 49.59 49.71 4,683,168 -0.06(-0.12%)
Mar 28, 2005 49.81 50.05 49.04 49.77 3,269,136 +0.38(+0.76%)
Mar 24, 2005 49.10 50.45 48.92 49.39 2,956,477 +0.95(+1.96%)
Mar 23, 2005 48.80 48.95 48.23 48.45 2,785,790 -0.35(-0.72%)
Mar 22, 2005 49.59 50.96 48.79 48.80 6,531,437 +0.64(+1.33%)
Mar 21, 2005 48.45 49.06 47.66 48.16 2,809,718 -0.29(-0.60%)
Mar 18, 2005 48.76 49.53 48.31 48.45 2,331,842 -0.26(-0.54%)
Mar 17, 2005 49.68 49.68 47.83 48.71 3,614,839 -0.95(-1.91%)
Mar 16, 2005 50.67 50.70 49.17 49.66 2,830,342 -0.40(-0.79%)
Mar 15, 2005 51.21 51.52 49.58 50.05 2,304,609 -0.19(-0.38%)
Mar 14, 2005 50.00 50.35 48.98 50.24 2,639,943 +0.25(+0.49%)
Mar 11, 2005 50.20 50.90 49.49 50.00 1,527,063 -0.19(-0.38%)
Mar 10, 2005 51.34 51.34 49.15 50.19 3,345,934 -0.41(-0.82%)
Mar 09, 2005 51.98 52.22 50.38 50.60 3,630,449 -1.68(-3.22%)
Mar 08, 2005 53.19 53.35 52.10 52.29 2,007,560 -1.74(-3.22%)
Mar 07, 2005 54.34 54.41 53.55 54.03 1,497,893 -0.36(-0.66%)
Mar 04, 2005 52.75 54.49 52.73 54.39 2,926,966 +2.19(+4.19%)
Mar 03, 2005 52.61 52.83 51.96 52.20 2,882,072 -0.06(-0.12%)
Mar 02, 2005 53.10 53.28 52.09 52.26 2,255,272 -1.58(-2.93%)
Mar 01, 2005 54.24 54.31 53.36 53.84 1,938,852 +0.47(+0.87%)
Feb 28, 2005 54.50 54.84 52.68 53.38 2,302,558 -1.30(-2.38%)
Feb 25, 2005 51.60 54.79 51.29 54.68 4,625,399 +3.12(+6.06%)
Feb 24, 2005 49.15 51.60 49.15 51.55 2,588,897 +2.55(+5.19%)
Feb 23, 2005 49.45 50.33 48.31 49.01 3,252,387 -0.01(-0.02%)
Feb 22, 2005 50.60 51.35 48.94 49.02 2,069,203 -1.87(-3.67%)
Feb 18, 2005 50.95 51.01 50.07 50.89 1,658,781 -0.50(-0.97%)
Feb 17, 2005 51.00 51.97 50.69 51.39 1,871,398 +0.44(+0.86%)
Feb 16, 2005 50.29 50.99 49.44 50.95 1,637,587 +1.20(+2.42%)
Feb 15, 2005 50.34 50.35 49.31 49.74 2,583,884 -0.61(-1.22%)
Feb 14, 2005 50.78 50.96 50.05 50.36 1,196,059 -0.20(-0.40%)
Feb 11, 2005 49.50 50.98 49.26 50.56 3,387,979 -1.01(-1.96%)
Feb 10, 2005 51.15 51.78 50.71 51.57 1,717,917 +0.21(+0.41%)
Feb 09, 2005 52.18 52.86 51.30 51.36 1,684,532 -1.09(-2.08%)
Feb 08, 2005 52.04 53.10 51.81 52.45 2,105,209 +0.89(+1.72%)
Feb 07, 2005 52.22 52.70 51.13 51.56 2,603,596 -0.75(-1.44%)
Feb 04, 2005 50.72 52.85 50.72 52.32 4,032,440 +2.17(+4.32%)
Feb 03, 2005 49.89 50.84 49.81 50.15 1,918,229 -0.62(-1.23%)
Feb 02, 2005 50.18 50.97 50.02 50.77 2,805,616 +0.60(+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.