Lennar Corp (NY: LEN )

100.13 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 52.09 52.13 51.14 51.21 1,770,087 -0.75(-1.44%)
Nov 27, 2015 51.79 52.18 51.51 51.96 782,591 +0.03(+0.06%)
Nov 25, 2015 51.60 51.93 51.93 51.93 1,258,400 +0.29(+0.56%)
Nov 24, 2015 50.75 51.90 50.66 51.64 2,142,197 +0.61(+1.20%)
Nov 23, 2015 51.00 51.43 50.82 51.03 1,645,143 +0.04(+0.08%)
Nov 20, 2015 50.87 51.27 50.65 50.99 1,249,402 +0.40(+0.79%)
Nov 19, 2015 50.52 51.03 50.46 50.59 1,261,123 +0.04(+0.08%)
Nov 18, 2015 49.46 50.69 49.38 50.55 1,832,772 +1.02(+2.06%)
Nov 17, 2015 49.72 50.31 49.34 49.53 2,320,695 -0.09(-0.18%)
Nov 16, 2015 48.34 49.70 48.33 49.62 2,597,785 +1.27(+2.63%)
Nov 13, 2015 48.71 49.31 48.32 48.35 1,534,965 -0.35(-0.72%)
Nov 12, 2015 49.58 49.72 48.49 48.70 1,962,811 -1.34(-2.68%)
Nov 11, 2015 49.39 50.66 49.11 50.04 2,163,570 +0.64(+1.30%)
Nov 10, 2015 47.98 49.49 47.77 49.40 3,408,875 +1.60(+3.35%)
Nov 09, 2015 48.48 48.48 47.28 47.80 3,082,337 -0.72(-1.48%)
Nov 06, 2015 48.62 49.11 47.66 48.52 3,639,515 -0.55(-1.12%)
Nov 05, 2015 49.96 49.96 48.43 49.07 4,789,856 -0.91(-1.82%)
Nov 04, 2015 50.53 50.78 49.84 49.98 2,890,110 -0.42(-0.83%)
Nov 03, 2015 50.23 50.84 49.49 50.40 1,953,757 +0.06(+0.12%)
Nov 02, 2015 50.03 50.47 49.89 50.34 1,768,950 +0.27(+0.54%)
Oct 30, 2015 48.99 50.51 48.93 50.07 2,193,544 +0.81(+1.64%)
Oct 29, 2015 50.67 50.71 48.80 49.26 3,165,206 -1.93(-3.77%)
Oct 28, 2015 50.62 51.67 50.29 51.19 2,336,742 +0.65(+1.29%)
Oct 27, 2015 51.46 51.54 50.37 50.54 2,369,989 -1.10(-2.13%)
Oct 26, 2015 52.19 52.50 50.75 51.64 3,211,585 -0.48(-0.92%)
Oct 23, 2015 52.25 52.40 50.97 52.12 2,783,715 +0.28(+0.54%)
Oct 22, 2015 52.01 52.44 50.45 51.84 3,084,263 -0.25(-0.48%)
Oct 21, 2015 52.08 52.35 51.42 52.09 2,491,375 +0.27(+0.52%)
Oct 20, 2015 50.55 51.98 50.40 51.82 2,133,778 +1.35(+2.67%)
Oct 19, 2015 49.94 50.56 49.58 50.47 1,873,234 +0.41(+0.82%)
Oct 16, 2015 49.81 50.30 49.14 50.06 1,329,336 +0.27(+0.54%)
Oct 15, 2015 49.32 49.85 48.40 49.79 2,810,368 +0.68(+1.38%)
Oct 14, 2015 50.69 50.82 48.93 49.11 3,577,376 -1.69(-3.33%)
Oct 13, 2015 50.96 51.93 50.68 50.80 2,515,163 -0.39(-0.76%)
Oct 12, 2015 51.33 51.44 50.47 51.19 1,396,422 -0.14(-0.27%)
Oct 09, 2015 50.94 51.43 50.52 51.33 2,355,438 +0.26(+0.51%)
Oct 08, 2015 50.39 51.15 50.08 51.07 1,670,567 +0.58(+1.15%)
Oct 07, 2015 49.44 50.51 49.33 50.49 2,131,135 +1.41(+2.87%)
Oct 06, 2015 50.26 50.59 48.96 49.08 2,027,639 -1.33(-2.64%)
Oct 05, 2015 49.57 50.55 49.47 50.41 2,095,425 +1.33(+2.71%)
Oct 02, 2015 48.14 49.09 47.27 49.08 3,014,790 +0.25(+0.51%)
Oct 01, 2015 48.09 48.92 47.58 48.83 2,440,926 +0.70(+1.45%)
Sep 30, 2015 47.69 48.24 46.96 48.13 3,250,514 +1.13(+2.40%)
Sep 29, 2015 47.64 47.97 46.23 47.00 4,527,864 -0.60(-1.26%)
Sep 28, 2015 50.33 50.33 47.11 47.60 3,816,024 -2.86(-5.67%)
Sep 25, 2015 50.73 51.19 50.19 50.46 1,941,901 +0.34(+0.68%)
Sep 24, 2015 49.21 50.20 48.69 50.12 2,761,081 +0.32(+0.64%)
Sep 23, 2015 49.61 50.44 49.26 49.80 2,665,886 +0.35(+0.71%)
Sep 22, 2015 51.00 51.14 48.79 49.45 5,337,815 -2.14(-4.15%)
Sep 21, 2015 53.04 53.39 50.74 51.59 5,594,391 -0.16(-0.31%)
Sep 18, 2015 52.35 52.73 51.49 51.75 5,549,838 -1.23(-2.32%)
Sep 17, 2015 52.26 54.23 52.06 52.98 2,982,893 +0.68(+1.30%)
Sep 16, 2015 52.28 52.46 51.75 52.30 2,258,779 -0.06(-0.11%)
Sep 15, 2015 52.45 52.51 51.98 52.36 2,823,083 +0.01(+0.02%)
Sep 14, 2015 52.30 52.52 51.60 52.35 2,891,228 +0.11(+0.21%)
Sep 11, 2015 51.20 52.24 50.90 52.24 2,449,613 +1.02(+1.99%)
Sep 10, 2015 51.11 51.47 50.05 51.22 2,764,834 -0.43(-0.83%)
Sep 09, 2015 52.81 52.94 51.56 51.65 2,602,437 -0.68(-1.30%)
Sep 08, 2015 51.16 52.36 50.79 52.33 2,477,752 +1.92(+3.81%)
Sep 04, 2015 51.09 50.41 50.41 50.41 1,590,700 -1.23(-2.38%)
Sep 03, 2015 51.33 52.04 51.11 51.64 2,106,508 +0.63(+1.24%)
Sep 02, 2015 49.95 51.02 49.53 51.01 2,040,458 +1.58(+3.20%)
Sep 01, 2015 49.92 51.01 49.00 49.43 2,398,193 -1.47(-2.89%)
Aug 31, 2015 50.48 51.42 50.34 50.90 2,591,020 +0.47(+0.93%)
Aug 28, 2015 51.19 51.60 50.20 50.43 3,905,977 -0.88(-1.72%)
Aug 27, 2015 50.36 51.47 49.78 51.31 3,228,854 +1.61(+3.24%)
Aug 26, 2015 49.54 49.87 48.09 49.70 3,885,692 +1.52(+3.15%)
Aug 25, 2015 51.52 51.52 48.17 48.18 4,149,570 -1.90(-3.79%)
Aug 24, 2015 50.00 52.25 46.78 50.08 4,974,118 -3.37(-6.30%)
Aug 21, 2015 53.89 54.43 53.02 53.45 3,577,893 -0.88(-1.62%)
Aug 20, 2015 54.29 55.04 54.26 54.33 2,787,478 -0.66(-1.20%)
Aug 19, 2015 55.36 56.04 54.81 54.99 4,163,718 -0.60(-1.08%)
Aug 18, 2015 54.80 56.01 54.52 55.59 5,051,176 +1.65(+3.06%)
Aug 17, 2015 52.34 53.97 52.21 53.94 2,848,546 +1.40(+2.66%)
Aug 14, 2015 52.28 52.61 51.68 52.54 1,542,684 +0.11(+0.21%)
Aug 13, 2015 51.63 52.85 51.60 52.43 1,511,912 +0.70(+1.35%)
Aug 12, 2015 51.16 51.75 50.44 51.73 1,488,128 +0.28(+0.54%)
Aug 11, 2015 50.82 51.56 50.40 51.45 1,598,443 +0.48(+0.94%)
Aug 10, 2015 50.42 51.29 50.37 50.97 1,452,043 +1.05(+2.10%)
Aug 07, 2015 49.96 50.20 49.67 49.92 1,499,851 -0.13(-0.26%)
Aug 06, 2015 50.61 50.76 49.59 50.05 1,980,813 -0.34(-0.67%)
Aug 05, 2015 51.57 51.83 49.98 50.39 2,927,958 -0.91(-1.77%)
Aug 04, 2015 52.35 52.50 51.20 51.30 3,882,589 -1.22(-2.32%)
Aug 03, 2015 53.00 53.04 52.08 52.52 1,662,972 -0.52(-0.98%)
Jul 31, 2015 52.39 53.41 51.81 53.04 3,516,383 +0.86(+1.65%)
Jul 30, 2015 51.50 52.27 50.86 52.18 1,956,637 +0.57(+1.10%)
Jul 29, 2015 51.09 51.77 50.64 51.61 1,698,195 +0.61(+1.20%)
Jul 28, 2015 50.95 51.37 50.20 51.00 2,138,029 +0.44(+0.87%)
Jul 27, 2015 50.20 50.85 50.06 50.56 2,327,874 -0.01(-0.02%)
Jul 24, 2015 52.51 52.51 50.24 50.57 3,574,626 -1.89(-3.60%)
Jul 23, 2015 53.35 53.50 51.80 52.46 2,254,497 -0.73(-1.37%)
Jul 22, 2015 51.86 53.53 51.81 53.19 2,812,425 +1.20(+2.31%)
Jul 21, 2015 51.69 52.33 51.50 51.99 1,734,664 +0.24(+0.46%)
Jul 20, 2015 52.53 52.65 51.63 51.75 2,696,022 -0.69(-1.32%)
Jul 17, 2015 52.97 53.06 52.21 52.44 1,873,142 -0.44(-0.83%)
Jul 16, 2015 53.56 53.64 52.40 52.88 3,151,438 -0.47(-0.88%)
Jul 15, 2015 53.73 53.89 52.90 53.35 2,757,820 -0.38(-0.71%)
Jul 14, 2015 53.32 53.96 53.25 53.73 3,323,641 +0.32(+0.60%)
Jul 13, 2015 53.65 53.84 52.91 53.41 2,326,931 +0.11(+0.21%)
Jul 10, 2015 53.20 53.58 52.72 53.30 2,370,834 +0.58(+1.10%)
Jul 09, 2015 52.85 53.41 52.70 52.72 3,305,708 +0.33(+0.63%)
Jul 08, 2015 52.50 52.96 52.09 52.39 3,484,917 -0.38(-0.72%)
Jul 07, 2015 51.00 52.83 51.00 52.77 4,768,625 +1.84(+3.61%)
Jul 06, 2015 50.68 51.64 50.41 50.93 2,773,763 -0.27(-0.53%)
Jul 02, 2015 51.40 51.20 51.20 51.20 2,163,300 +0.11(+0.22%)
Jul 01, 2015 51.59 51.59 50.46 51.09 2,437,503 +0.05(+0.10%)
Jun 30, 2015 51.32 51.86 51.02 51.04 3,149,261 +0.21(+0.41%)
Jun 29, 2015 51.69 51.94 50.81 50.83 2,999,729 -1.15(-2.21%)
Jun 26, 2015 51.70 52.00 51.04 51.98 4,059,822 +0.54(+1.05%)
Jun 25, 2015 51.40 52.50 51.40 51.44 3,968,835 +0.38(+0.74%)
Jun 24, 2015 51.96 52.38 50.60 51.06 7,593,648 +2.06(+4.20%)
Jun 23, 2015 49.72 49.99 48.74 49.00 4,975,026 -0.50(-1.01%)
Jun 22, 2015 48.97 49.64 48.90 49.50 3,452,899 +0.86(+1.77%)
Jun 19, 2015 47.63 49.06 47.63 48.64 4,488,146 +1.33(+2.81%)
Jun 18, 2015 47.06 47.84 47.01 47.31 2,367,762 +0.31(+0.66%)
Jun 17, 2015 47.61 47.72 46.53 47.00 2,673,030 -0.56(-1.18%)
Jun 16, 2015 47.74 47.79 47.20 47.56 1,739,921 -0.25(-0.52%)
Jun 15, 2015 47.43 48.41 47.47 47.81 2,432,071 +0.34(+0.72%)
Jun 12, 2015 47.09 47.54 46.84 47.47 1,109,630 +0.27(+0.57%)
Jun 11, 2015 47.37 47.86 47.14 47.20 2,044,632 +0.03(+0.06%)
Jun 10, 2015 46.53 47.39 46.31 47.17 2,133,610 +0.84(+1.81%)
Jun 09, 2015 46.10 46.51 45.78 46.33 1,567,084 +0.09(+0.19%)
Jun 08, 2015 46.56 46.90 46.19 46.24 1,961,925 -0.47(-1.01%)
Jun 05, 2015 46.25 46.85 46.01 46.71 1,960,957 +0.29(+0.62%)
Jun 04, 2015 46.92 47.31 46.24 46.42 3,536,707 -0.86(-1.82%)
Jun 03, 2015 47.12 47.72 46.70 47.28 3,913,729 +0.23(+0.49%)
Jun 02, 2015 46.78 47.52 46.56 47.05 1,625,410 +0.02(+0.04%)
Jun 01, 2015 46.87 47.12 46.61 47.03 2,266,765 +0.40(+0.86%)
May 29, 2015 47.32 47.59 46.63 46.63 5,084,921 -0.89(-1.87%)
May 28, 2015 47.06 47.93 46.97 47.52 3,031,002 +0.34(+0.72%)
May 27, 2015 47.59 47.64 46.84 47.18 3,535,447 -0.22(-0.46%)
May 26, 2015 48.45 48.52 47.38 47.40 2,329,269 -1.13(-2.33%)
May 22, 2015 48.33 48.53 48.53 48.53 2,453,500 +0.12(+0.25%)
May 21, 2015 48.57 48.86 48.10 48.41 1,804,015 -0.34(-0.70%)
May 20, 2015 48.86 49.08 48.02 48.75 1,956,003 +0.08(+0.16%)
May 19, 2015 49.38 50.14 48.31 48.67 3,834,210 +0.23(+0.47%)
May 18, 2015 47.66 48.52 47.19 48.44 3,508,209 +0.84(+1.76%)
May 15, 2015 46.81 47.65 46.55 47.60 2,045,102 +0.32(+0.68%)
May 14, 2015 47.02 47.40 46.72 47.28 1,588,954 +0.65(+1.39%)
May 13, 2015 46.77 47.32 46.55 46.63 1,794,114 -0.06(-0.13%)
May 12, 2015 46.36 46.99 45.89 46.69 2,583,412 -0.01(-0.02%)
May 11, 2015 47.41 47.68 46.67 46.70 2,599,753 -0.79(-1.66%)
May 08, 2015 47.79 48.62 47.41 47.49 3,815,273 +1.02(+2.19%)
May 07, 2015 45.24 46.62 45.21 46.47 2,697,044 +1.18(+2.61%)
May 06, 2015 45.49 45.66 44.76 45.29 2,855,802 -0.03(-0.07%)
May 05, 2015 46.36 46.77 45.29 45.32 3,417,318 -1.07(-2.31%)
May 04, 2015 46.94 47.34 46.21 46.39 2,162,033 -0.43(-0.92%)
May 01, 2015 45.72 47.10 45.72 46.82 2,721,744 +1.02(+2.23%)
Apr 30, 2015 45.95 46.33 45.62 45.80 3,882,608 -0.41(-0.89%)
Apr 29, 2015 46.20 46.28 45.50 46.21 3,513,534 -0.30(-0.65%)
Apr 28, 2015 46.29 46.52 45.67 46.51 3,026,840 +0.14(+0.30%)
Apr 27, 2015 47.45 47.46 46.27 46.37 2,637,711 -0.82(-1.74%)
Apr 24, 2015 46.86 47.27 46.56 47.19 2,033,223 +0.47(+1.01%)
Apr 23, 2015 47.97 48.06 46.18 46.72 7,269,699 -1.69(-3.49%)
Apr 22, 2015 49.00 49.31 48.22 48.41 5,160,818 -0.73(-1.49%)
Apr 21, 2015 48.38 49.37 48.24 49.14 3,413,180 +0.91(+1.89%)
Apr 20, 2015 48.78 48.91 47.71 48.23 3,778,779 -0.35(-0.72%)
Apr 17, 2015 49.77 49.89 48.29 48.58 4,754,977 -1.57(-3.13%)
Apr 16, 2015 51.13 51.24 49.94 50.15 3,205,253 -1.29(-2.51%)
Apr 15, 2015 51.12 51.77 50.95 51.44 2,339,394 +0.47(+0.92%)
Apr 14, 2015 50.43 51.01 49.88 50.97 2,266,538 +0.56(+1.11%)
Apr 13, 2015 50.52 50.78 49.99 50.41 1,714,342 -0.09(-0.18%)
Apr 10, 2015 50.75 50.75 50.02 50.50 1,380,971 +0.01(+0.02%)
Apr 09, 2015 51.12 51.16 49.70 50.49 2,532,912 -0.77(-1.50%)
Apr 08, 2015 50.73 51.32 50.64 51.26 2,033,978 +0.52(+1.02%)
Apr 07, 2015 52.00 52.00 50.69 50.74 2,851,462 -1.32(-2.54%)
Apr 06, 2015 52.93 53.67 51.91 52.06 4,746,549 -1.13(-2.12%)
Apr 02, 2015 51.87 53.19 53.19 53.19 3,561,500 +1.34(+2.58%)
Apr 01, 2015 51.88 51.97 51.22 51.85 2,676,823 +0.04(+0.08%)
Mar 31, 2015 51.36 52.17 51.11 51.81 3,244,128 +0.32(+0.62%)
Mar 30, 2015 50.69 51.91 50.52 51.49 3,755,561 +1.06(+2.10%)
Mar 27, 2015 49.44 50.58 49.37 50.43 2,173,826 +1.01(+2.04%)
Mar 26, 2015 49.54 50.03 49.30 49.42 2,114,541 -0.26(-0.52%)
Mar 25, 2015 50.56 50.81 49.58 49.68 2,172,568 -0.76(-1.51%)
Mar 24, 2015 49.45 50.97 49.15 50.44 2,836,248 +0.90(+1.82%)
Mar 23, 2015 50.19 50.83 49.50 49.54 3,280,369 -0.72(-1.43%)
Mar 20, 2015 50.05 51.91 49.95 50.26 7,880,203 +0.61(+1.23%)
Mar 19, 2015 51.00 51.19 48.54 49.65 7,807,963 -0.07(-0.14%)
Mar 18, 2015 49.07 50.01 48.35 49.72 4,950,064 +0.86(+1.76%)
Mar 17, 2015 49.25 49.41 48.64 48.86 4,102,626 -0.45(-0.91%)
Mar 16, 2015 49.51 49.80 49.14 49.31 1,946,591 +0.11(+0.22%)
Mar 13, 2015 49.32 49.74 48.57 49.20 1,917,598 -0.36(-0.73%)
Mar 12, 2015 48.50 49.66 48.39 49.56 2,122,479 +1.36(+2.82%)
Mar 11, 2015 48.53 48.73 48.07 48.20 3,641,635 -0.08(-0.17%)
Mar 10, 2015 48.32 48.76 48.22 48.28 1,697,371 -0.44(-0.90%)
Mar 09, 2015 48.28 48.99 48.28 48.72 2,464,335 +0.10(+0.21%)
Mar 06, 2015 49.61 49.85 48.51 48.62 3,346,896 -1.50(-2.99%)
Mar 05, 2015 50.01 50.49 49.87 50.12 2,402,978 +0.07(+0.14%)
Mar 04, 2015 49.45 50.14 49.11 50.05 1,815,514 +0.60(+1.21%)
Mar 03, 2015 49.77 49.85 49.11 49.45 1,881,458 -0.59(-1.18%)
Mar 02, 2015 50.21 50.54 49.78 50.04 3,071,493 -0.17(-0.34%)
Feb 27, 2015 50.20 50.54 49.85 50.21 1,966,405 +0.12(+0.24%)
Feb 26, 2015 50.50 50.54 49.69 50.09 2,315,749 -0.59(-1.16%)
Feb 25, 2015 51.31 51.51 50.44 50.68 2,253,117 -0.53(-1.03%)
Feb 24, 2015 50.62 51.38 50.48 51.21 2,981,509 +1.41(+2.83%)
Feb 23, 2015 50.25 50.59 49.26 49.80 2,523,638 -0.52(-1.03%)
Feb 20, 2015 50.16 50.33 49.50 50.32 2,863,801 +0.08(+0.16%)
Feb 19, 2015 50.08 50.73 49.90 50.24 2,237,504 +0.10(+0.20%)
Feb 18, 2015 50.30 50.39 49.50 50.14 3,369,202 -0.27(-0.54%)
Feb 17, 2015 49.80 50.41 49.31 50.41 2,345,887 +0.43(+0.86%)
Feb 13, 2015 50.30 49.98 49.98 49.98 3,210,300 -0.28(-0.56%)
Feb 12, 2015 49.35 50.35 48.95 50.26 2,989,110 +1.09(+2.22%)
Feb 11, 2015 49.62 50.16 48.69 49.17 2,954,053 -0.21(-0.43%)
Feb 10, 2015 48.76 49.60 48.21 49.38 3,317,856 +0.94(+1.94%)
Feb 09, 2015 47.98 48.89 47.80 48.44 3,266,578 +0.42(+0.87%)
Feb 06, 2015 46.50 48.12 46.45 48.02 6,055,673 +1.57(+3.38%)
Feb 05, 2015 46.36 46.75 45.57 46.45 4,445,425 -0.02(-0.04%)
Feb 04, 2015 45.22 46.94 45.11 46.47 5,252,039 +1.04(+2.29%)
Feb 03, 2015 44.72 45.47 44.22 45.43 3,110,630 +0.79(+1.77%)
Feb 02, 2015 45.01 45.42 43.89 44.64 4,701,331 -0.27(-0.60%)
Jan 30, 2015 45.73 45.81 44.79 44.91 3,788,338 -1.30(-2.81%)
Jan 29, 2015 44.80 46.31 44.71 46.21 4,677,534 +1.55(+3.47%)
Jan 28, 2015 45.06 45.49 44.32 44.66 4,382,087 -0.28(-0.62%)
Jan 27, 2015 44.09 45.06 43.85 44.94 5,009,934 +0.05(+0.11%)
Jan 26, 2015 44.30 45.10 44.21 44.89 3,414,969 +1.16(+2.65%)
Jan 23, 2015 43.89 44.39 43.58 43.73 4,042,414 -0.10(-0.23%)
Jan 22, 2015 43.51 43.96 43.00 43.83 4,180,001 +0.56(+1.29%)
Jan 21, 2015 42.34 43.64 42.32 43.27 3,786,167 +0.94(+2.22%)
Jan 20, 2015 43.10 43.18 41.72 42.33 5,462,051 -0.87(-2.01%)
Jan 16, 2015 42.09 43.60 41.25 43.20 7,541,968 +0.72(+1.69%)
Jan 15, 2015 46.21 46.95 41.63 42.48 16,231,697 -3.28(-7.17%)
Jan 14, 2015 45.62 46.29 44.75 45.76 6,420,134 -0.52(-1.12%)
Jan 13, 2015 48.02 48.52 45.12 46.28 10,716,767 -0.79(-1.68%)
Jan 12, 2015 46.97 47.77 46.71 47.07 3,554,131 +0.28(+0.60%)
Jan 09, 2015 46.98 47.15 46.23 46.79 3,530,957 -0.07(-0.15%)
Jan 08, 2015 46.16 47.12 45.94 46.86 4,574,977 +1.13(+2.47%)
Jan 07, 2015 43.92 46.25 43.73 45.73 9,628,595 +2.15(+4.93%)
Jan 06, 2015 44.06 44.06 42.94 43.58 3,552,637 -0.37(-0.84%)
Jan 05, 2015 44.18 44.26 43.62 43.95 2,428,931 -0.34(-0.77%)
Jan 02, 2015 44.99 45.10 43.69 44.29 2,024,160 -0.52(-1.16%)
Dec 31, 2014 44.38 44.81 44.81 44.81 2,635,500 +0.37(+0.83%)
Dec 30, 2014 44.19 44.52 44.01 44.44 1,886,824 +0.17(+0.38%)
Dec 29, 2014 43.66 44.94 43.58 44.27 3,071,859 +0.51(+1.17%)
Dec 26, 2014 43.54 44.04 43.49 43.76 1,193,453 +0.39(+0.90%)
Dec 24, 2014 43.44 43.37 43.37 43.37 1,280,900 -0.01(-0.02%)
Dec 23, 2014 43.83 44.11 43.30 43.38 2,687,983 -0.38(-0.87%)
Dec 22, 2014 43.67 43.95 43.29 43.76 1,898,069 +0.09(+0.21%)
Dec 19, 2014 43.88 43.90 43.14 43.67 4,640,737 -0.01(-0.02%)
Dec 18, 2014 43.79 43.79 42.73 43.68 2,896,057 +0.57(+1.32%)
Dec 17, 2014 41.50 43.24 41.41 43.11 3,977,882 +1.79(+4.33%)
Dec 16, 2014 41.47 42.25 41.30 41.32 3,361,630 -0.36(-0.86%)
Dec 15, 2014 42.25 42.96 41.60 41.68 3,938,473 -0.63(-1.49%)
Dec 12, 2014 42.82 43.14 42.29 42.31 4,115,178 -1.01(-2.33%)
Dec 11, 2014 43.63 44.11 43.27 43.32 3,054,885 -0.09(-0.21%)
Dec 10, 2014 45.53 46.17 43.33 43.41 5,301,136 -2.41(-5.26%)
Dec 09, 2014 45.04 46.03 44.77 45.82 2,316,427 +0.31(+0.68%)
Dec 08, 2014 45.54 46.06 45.39 45.51 2,652,685 -0.04(-0.09%)
Dec 05, 2014 45.63 46.12 45.43 45.55 2,252,449 -0.22(-0.48%)
Dec 04, 2014 46.23 46.41 45.51 45.77 2,874,519 -0.52(-1.12%)
Dec 03, 2014 46.64 47.09 46.24 46.29 2,309,973 -0.37(-0.79%)
Dec 02, 2014 46.41 46.87 46.27 46.66 3,012,235 +0.39(+0.84%)
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.