Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 10.36 10.45 9.553 10.21 17,878,338 -0.44(-4.13%)
Jun 30, 2008 10.89 10.95 10.42 10.65 8,662,949 -0.24(-2.22%)
Jun 27, 2008 11.72 11.72 10.42 10.89 12,886,194 -0.62(-5.40%)
Jun 26, 2008 12.30 12.32 11.16 11.51 15,795,270 -1.06(-8.44%)
Jun 25, 2008 12.77 13.36 12.40 12.57 10,445,898 -0.13(-1.02%)
Jun 24, 2008 12.25 13.30 11.91 12.70 11,237,270 +0.47(+3.88%)
Jun 23, 2008 13.31 13.33 12.07 12.23 6,621,517 -0.91(-6.96%)
Jun 20, 2008 13.47 13.64 13.07 13.14 6,192,667 -0.50(-3.67%)
Jun 19, 2008 13.68 13.88 13.29 13.64 6,319,185 +0.09(+0.64%)
Jun 18, 2008 13.11 13.76 12.94 13.56 5,585,580 +0.37(+2.81%)
Jun 17, 2008 13.82 13.89 12.97 13.19 5,291,461 -0.54(-3.96%)
Jun 16, 2008 13.18 13.85 12.96 13.73 4,265,871 +0.48(+3.65%)
Jun 13, 2008 12.99 13.51 12.94 13.25 4,624,531 +0.32(+2.47%)
Jun 12, 2008 12.87 13.39 12.79 12.93 3,854,597 +0.25(+1.97%)
Jun 11, 2008 13.58 13.60 12.63 12.68 6,357,167 -0.84(-6.19%)
Jun 10, 2008 13.18 13.72 12.70 13.51 6,909,835 +0.41(+3.16%)
Jun 09, 2008 13.21 13.85 12.72 13.10 8,311,335 -0.04(-0.33%)
Jun 06, 2008 13.82 13.91 13.12 13.14 6,985,054 -0.98(-6.91%)
Jun 05, 2008 14.49 14.66 13.69 14.12 7,878,933 -0.15(-1.03%)
Jun 04, 2008 14.71 14.80 14.14 14.26 6,713,633 -0.52(-3.50%)
Jun 03, 2008 14.44 14.86 14.15 14.78 6,402,143 +0.47(+3.25%)
Jun 02, 2008 14.44 14.50 14.01 14.32 4,421,508 -0.25(-1.72%)
May 30, 2008 15.06 15.18 14.32 14.57 5,363,797 -0.29(-1.97%)
May 29, 2008 15.11 15.21 14.70 14.86 5,866,139 -0.27(-1.77%)
May 28, 2008 15.32 15.44 14.58 15.13 5,508,576 +0.04(+0.29%)
May 27, 2008 14.58 15.16 14.49 15.08 5,253,123 +0.52(+3.55%)
May 26, 2008 14.88 14.88 14.28 14.57 0 +0.00(+0.00%)
May 23, 2008 14.88 14.88 14.28 14.57 6,191,982 -0.35(-2.37%)
May 22, 2008 15.02 15.40 14.78 14.92 5,970,609 -0.12(-0.80%)
May 21, 2008 16.22 16.25 14.94 15.04 6,676,990 -1.21(-7.43%)
May 20, 2008 16.66 16.79 15.96 16.25 4,933,935 -0.42(-2.54%)
May 19, 2008 17.35 17.38 16.60 16.67 5,643,862 -0.60(-3.45%)
May 16, 2008 18.07 18.07 16.83 17.27 6,313,629 -0.37(-2.10%)
May 15, 2008 17.24 17.75 16.95 17.64 6,595,730 +0.45(+2.61%)
May 14, 2008 16.22 17.37 16.15 17.19 8,664,168 +1.04(+6.41%)
May 13, 2008 16.23 16.28 15.52 16.15 5,293,719 +0.13(+0.81%)
May 12, 2008 15.83 16.14 15.56 16.03 4,189,178 +0.14(+0.87%)
May 09, 2008 15.76 16.48 15.65 15.89 2,632,393 +0.04(+0.27%)
May 08, 2008 16.46 16.66 15.70 15.84 5,092,336 -0.48(-2.96%)
May 07, 2008 17.16 17.39 16.17 16.33 4,874,156 -0.91(-5.26%)
May 06, 2008 16.43 17.26 15.96 17.23 6,588,684 +0.41(+2.41%)
May 05, 2008 16.58 17.16 16.45 16.83 3,930,467 +0.20(+1.19%)
May 02, 2008 17.10 17.34 16.41 16.63 5,132,580 -0.14(-0.82%)
May 01, 2008 15.75 17.09 15.75 16.77 7,452,218 +0.87(+5.48%)
Apr 30, 2008 17.57 17.64 15.87 15.90 10,511,640 -1.61(-9.17%)
Apr 29, 2008 16.81 17.69 16.79 17.50 9,186,762 +0.64(+3.79%)
Apr 28, 2008 16.59 17.06 16.12 16.86 6,408,818 +0.46(+2.79%)
Apr 25, 2008 15.99 16.52 15.58 16.41 6,434,375 +0.54(+3.43%)
Apr 24, 2008 14.70 16.12 14.58 15.86 7,812,833 +1.15(+7.80%)
Apr 23, 2008 15.62 15.62 14.45 14.71 6,419,072 -0.74(-4.80%)
Apr 22, 2008 15.76 15.90 15.12 15.46 5,108,218 -0.36(-2.29%)
Apr 21, 2008 16.05 16.05 15.50 15.82 4,956,517 -0.30(-1.87%)
Apr 18, 2008 16.42 16.61 15.52 16.12 6,220,728 +0.18(+1.14%)
Apr 17, 2008 15.73 16.18 15.47 15.94 7,904,834 -0.03(-0.16%)
Apr 16, 2008 15.46 15.96 14.97 15.96 8,360,172 +0.95(+6.32%)
Apr 15, 2008 14.90 15.27 14.43 15.02 7,862,630 +0.28(+1.93%)
Apr 14, 2008 15.51 15.79 14.66 14.73 8,827,370 -0.92(-5.90%)
Apr 11, 2008 15.91 16.22 15.55 15.65 7,530,312 -0.56(-3.46%)
Apr 10, 2008 16.00 16.75 15.93 16.22 7,575,979 +0.18(+1.13%)
Apr 09, 2008 17.39 17.60 15.90 16.03 11,322,334 -1.23(-7.10%)
Apr 08, 2008 18.72 18.72 16.83 17.26 14,927,244 -1.56(-8.30%)
Apr 07, 2008 18.93 19.62 18.70 18.82 8,193,817 +0.16(+0.88%)
Apr 04, 2008 18.74 18.97 17.95 18.66 9,033,754 -0.09(-0.51%)
Apr 03, 2008 18.38 18.79 17.69 18.75 11,022,819 +0.30(+1.64%)
Apr 02, 2008 18.48 19.59 18.03 18.45 20,969,312 +0.00(+0.00%)
Apr 01, 2008 16.65 18.55 16.51 18.45 15,302,837 +2.22(+13.66%)
Mar 31, 2008 15.42 16.40 15.17 16.23 8,119,032 +0.75(+4.85%)
Mar 28, 2008 15.35 16.02 15.32 15.48 10,081,729 -0.52(-3.27%)
Mar 27, 2008 15.76 16.34 15.03 16.01 11,326,488 +0.83(+5.44%)
Mar 26, 2008 15.90 16.11 15.09 15.18 8,947,998 -1.10(-6.78%)
Mar 25, 2008 16.24 16.59 15.78 16.28 10,672,259 +0.08(+0.48%)
Mar 24, 2008 15.45 17.08 15.10 16.21 14,138,673 +0.91(+5.98%)
Mar 21, 2008 13.82 15.36 13.82 15.29 10,236,315 +0.00(+0.00%)
Mar 20, 2008 13.82 15.36 13.82 15.29 10,236,315 +1.48(+10.68%)
Mar 19, 2008 13.88 14.71 13.80 13.82 10,566,983 -0.04(-0.31%)
Mar 18, 2008 12.85 13.88 12.81 13.86 12,968,818 +1.64(+13.42%)
Mar 17, 2008 13.07 13.07 11.56 12.22 11,580,476 -1.18(-8.82%)
Mar 14, 2008 14.24 14.24 12.74 13.40 9,844,706 -0.39(-2.82%)
Mar 13, 2008 12.94 13.89 12.48 13.79 13,668,905 +0.56(+4.24%)
Mar 12, 2008 13.55 14.20 13.13 13.23 8,354,723 -0.54(-3.95%)
Mar 11, 2008 13.76 14.02 12.85 13.77 13,090,664 +0.85(+6.54%)
Mar 10, 2008 13.38 14.01 12.86 12.93 6,736,641 -0.63(-4.65%)
Mar 07, 2008 13.55 14.07 13.12 13.56 6,618,275 -0.29(-2.12%)
Mar 06, 2008 14.27 14.44 13.54 13.85 8,478,741 -0.71(-4.86%)
Mar 05, 2008 15.03 15.07 14.25 14.56 5,683,480 -0.26(-1.75%)
Mar 04, 2008 14.26 15.04 13.97 14.82 10,421,357 +0.38(+2.63%)
Mar 03, 2008 15.84 16.03 14.20 14.44 13,590,348 -1.62(-10.10%)
Feb 29, 2008 16.55 16.73 15.96 16.06 5,802,438 -0.72(-4.27%)
Feb 28, 2008 18.10 18.12 16.65 16.78 7,168,766 -1.52(-8.30%)
Feb 27, 2008 17.35 18.50 17.31 18.29 10,757,536 +0.68(+3.87%)
Feb 26, 2008 15.90 18.10 15.84 17.61 15,811,362 +1.41(+8.68%)
Feb 25, 2008 15.84 16.22 15.30 16.21 6,235,986 +0.43(+2.74%)
Feb 22, 2008 15.89 15.90 15.06 15.78 7,506,348 -0.10(-0.65%)
Feb 21, 2008 16.53 16.99 15.75 15.88 7,366,787 -0.68(-4.12%)
Feb 20, 2008 15.40 16.58 15.15 16.56 7,260,481 +0.78(+4.92%)
Feb 19, 2008 16.21 16.25 15.63 15.78 4,094,355 -0.26(-1.61%)
Feb 18, 2008 16.48 16.57 15.72 16.04 0 +0.00(+0.00%)
Feb 15, 2008 16.48 16.57 15.72 16.04 6,396,470 -0.50(-3.03%)
Feb 14, 2008 17.10 17.13 16.40 16.54 4,478,257 -0.52(-3.03%)
Feb 13, 2008 17.09 17.16 16.48 17.06 5,759,077 +0.18(+1.07%)
Feb 12, 2008 17.46 17.59 16.62 16.88 5,506,372 -0.25(-1.46%)
Feb 11, 2008 16.71 17.47 16.15 17.13 5,360,627 +0.45(+2.69%)
Feb 08, 2008 16.31 17.03 16.18 16.68 5,864,465 +0.13(+0.78%)
Feb 07, 2008 16.26 17.70 16.24 16.55 10,145,615 -0.08(-0.47%)
Feb 06, 2008 16.59 17.00 15.92 16.63 10,629,111 +0.15(+0.89%)
Feb 05, 2008 16.78 17.73 16.40 16.48 12,423,490 -0.62(-3.63%)
Feb 04, 2008 18.18 18.29 16.90 17.10 8,463,701 -1.36(-7.38%)
Feb 01, 2008 17.38 18.67 17.00 18.47 9,764,702 +0.74(+4.19%)
Jan 31, 2008 15.05 18.18 15.05 17.73 16,300,417 +2.02(+12.86%)
Jan 30, 2008 16.09 16.83 15.39 15.71 12,226,330 -0.53(-3.24%)
Jan 29, 2008 16.19 16.60 15.29 16.23 11,281,908 +0.34(+2.15%)
Jan 28, 2008 14.43 16.36 13.86 15.89 17,576,490 +1.24(+8.45%)
Jan 25, 2008 14.24 16.88 14.24 14.65 19,629,674 +0.66(+4.75%)
Jan 24, 2008 13.04 14.26 12.88 13.99 18,810,638 +1.10(+8.50%)
Jan 23, 2008 10.99 13.08 10.78 12.89 23,357,020 +1.54(+13.61%)
Jan 22, 2008 10.36 11.81 10.34 11.35 12,921,955 +0.14(+1.23%)
Jan 21, 2008 12.20 12.20 11.05 11.21 0 +0.00(+0.00%)
Jan 18, 2008 12.20 12.20 11.05 11.21 13,307,120 -0.79(-6.61%)
Jan 17, 2008 12.45 12.94 11.79 12.00 13,027,206 -0.29(-2.39%)
Jan 16, 2008 11.87 12.83 11.86 12.30 11,461,330 +0.24(+2.00%)
Jan 15, 2008 12.72 12.75 12.01 12.06 10,479,205 -0.82(-6.37%)
Jan 14, 2008 12.45 12.95 12.00 12.88 11,606,364 +0.50(+4.04%)
Jan 11, 2008 12.51 12.94 12.07 12.37 10,757,962 -0.32(-2.52%)
Jan 10, 2008 11.89 13.09 11.43 12.69 15,727,349 +0.73(+6.13%)
Jan 09, 2008 12.62 12.69 11.24 11.96 13,507,269 -0.66(-5.20%)
Jan 08, 2008 13.30 13.94 12.51 12.62 8,521,709 -0.99(-7.29%)
Jan 07, 2008 13.85 14.06 13.38 13.61 7,795,584 -0.03(-0.25%)
Jan 04, 2008 14.14 14.14 13.44 13.64 9,089,137 -0.79(-5.44%)
Jan 03, 2008 14.69 14.98 14.26 14.43 5,882,280 -0.41(-2.79%)
Jan 02, 2008 15.30 15.55 14.77 14.84 3,771,566 -0.60(-3.86%)
Jan 01, 2008 14.89 15.88 14.81 15.44 0 +0.00(+0.00%)
Dec 31, 2007 14.89 15.88 14.81 15.44 6,080,518 +0.34(+2.23%)
Dec 28, 2007 15.44 15.49 14.67 15.10 4,715,457 -0.16(-1.02%)
Dec 27, 2007 15.42 15.65 15.21 15.26 4,815,632 -0.35(-2.21%)
Dec 26, 2007 15.39 15.65 15.17 15.60 2,967,373 +0.16(+1.01%)
Dec 24, 2007 14.84 15.48 14.58 15.45 2,267,288 +0.60(+4.07%)
Dec 21, 2007 15.30 15.30 14.50 14.84 6,806,720 +0.07(+0.47%)
Dec 20, 2007 14.67 14.86 14.32 14.77 2,995,491 +0.19(+1.30%)
Dec 19, 2007 14.64 14.88 14.30 14.58 3,776,158 -0.02(-0.12%)
Dec 18, 2007 14.58 14.89 14.26 14.60 4,043,454 +0.09(+0.65%)
Dec 17, 2007 14.70 15.13 14.45 14.51 5,569,978 -0.28(-1.92%)
Dec 14, 2007 15.13 15.25 14.71 14.79 6,365,067 -0.53(-3.44%)
Dec 13, 2007 14.46 15.42 14.24 15.32 7,978,762 +0.58(+3.92%)
Dec 12, 2007 15.21 15.74 14.36 14.74 7,947,651 +0.05(+0.35%)
Dec 11, 2007 16.65 16.78 14.62 14.69 12,589,234 -1.73(-10.52%)
Dec 10, 2007 15.89 16.64 15.66 16.41 7,167,232 +0.60(+3.82%)
Dec 07, 2007 15.70 16.61 15.53 15.81 10,184,409 -0.35(-2.19%)
Dec 06, 2007 14.01 16.24 13.88 16.16 16,042,493 +2.14(+15.26%)
Dec 05, 2007 13.85 14.31 13.59 14.02 7,334,649 +0.38(+2.78%)
Dec 04, 2007 14.07 14.79 13.57 13.64 9,967,361 -0.80(-5.56%)
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.