Skip to main content

Lennar Corp (NY: LEN )

172.10 +3.60 (+2.14%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 20.10 20.26 20.08 20.15 2,210,720 +0.09(+0.46%)
Oct 30, 2003 20.35 20.35 20.05 20.06 4,464,967 -0.30(-1.46%)
Oct 29, 2003 19.46 20.38 19.31 20.36 7,230,818 +0.90(+4.61%)
Oct 28, 2003 19.14 19.46 19.06 19.46 2,179,272 +0.32(+1.66%)
Oct 27, 2003 18.92 19.40 18.88 19.14 3,036,579 +0.37(+1.95%)
Oct 24, 2003 19.01 19.01 18.60 18.77 2,704,321 -0.25(-1.30%)
Oct 23, 2003 18.55 19.23 18.47 19.02 4,662,089 +0.37(+1.96%)
Oct 22, 2003 18.73 18.81 18.39 18.66 2,797,754 -0.09(-0.49%)
Oct 21, 2003 18.54 18.73 18.16 18.75 3,132,291 +0.30(+1.61%)
Oct 20, 2003 18.29 18.58 18.29 18.45 2,039,806 +0.16(+0.90%)
Oct 17, 2003 18.60 18.60 18.26 18.29 2,404,879 -0.20(-1.06%)
Oct 16, 2003 18.35 18.68 18.33 18.48 3,395,271 +0.13(+0.71%)
Oct 15, 2003 19.16 19.16 18.29 18.35 5,333,441 -0.81(-4.20%)
Oct 14, 2003 18.75 19.20 18.92 19.16 2,465,497 +0.02(+0.11%)
Oct 13, 2003 18.69 19.14 18.69 19.14 3,184,932 +0.55(+2.94%)
Oct 10, 2003 18.75 18.79 18.46 18.59 2,156,711 -0.15(-0.82%)
Oct 09, 2003 18.51 18.77 18.51 18.74 3,335,109 +0.23(+1.26%)
Oct 08, 2003 18.43 18.64 18.31 18.51 3,269,250 +0.11(+0.60%)
Oct 07, 2003 18.36 18.40 18.14 18.40 2,995,787 +0.04(+0.22%)
Oct 06, 2003 18.02 18.41 18.00 18.36 3,065,976 +0.34(+1.87%)
Oct 03, 2003 18.27 18.27 17.73 18.02 4,094,653 -0.13(-0.72%)
Oct 02, 2003 18.06 18.18 17.77 18.16 7,915,387 +0.13(+0.73%)
Oct 01, 2003 17.07 18.07 16.99 18.02 7,495,166 +0.96(+5.60%)
Sep 30, 2003 16.86 17.31 16.78 17.07 4,509,405 +0.21(+1.22%)
Sep 29, 2003 16.62 16.92 16.64 16.86 2,880,021 +0.24(+1.45%)
Sep 26, 2003 16.87 17.00 16.53 16.62 2,797,982 -0.01(-0.07%)
Sep 25, 2003 16.68 17.07 16.54 16.63 3,422,845 -0.04(-0.25%)
Sep 24, 2003 16.78 16.94 16.54 16.67 7,206,207 +0.41(+2.51%)
Sep 23, 2003 16.13 16.30 16.16 16.26 2,239,662 +0.14(+0.86%)
Sep 22, 2003 16.45 16.45 16.08 16.13 3,424,441 -0.33(-1.99%)
Sep 19, 2003 16.51 16.54 16.34 16.45 3,014,246 -0.09(-0.53%)
Sep 18, 2003 16.36 16.57 16.18 16.54 2,738,048 +0.19(+1.14%)
Sep 17, 2003 16.02 16.51 15.95 16.35 5,591,179 -0.02(-0.11%)
Sep 16, 2003 15.85 16.41 15.74 16.37 4,123,366 +0.52(+3.28%)
Sep 15, 2003 15.55 15.95 15.55 15.85 3,769,004 +0.30(+1.95%)
Sep 12, 2003 15.27 15.60 15.10 15.55 2,504,010 +0.28(+1.83%)
Sep 11, 2003 14.97 15.31 14.95 15.27 3,514,683 +0.35(+2.35%)
Sep 10, 2003 15.46 15.48 14.89 14.92 3,434,695 -0.73(-4.66%)
Sep 09, 2003 15.67 15.67 15.42 15.65 2,086,523 -0.06(-0.39%)
Sep 08, 2003 15.69 15.75 15.44 15.71 2,156,028 +0.22(+1.42%)
Sep 05, 2003 15.71 15.78 15.28 15.49 2,568,273 -0.22(-1.41%)
Sep 04, 2003 15.15 15.72 15.11 15.71 5,033,315 +0.44(+2.89%)
Sep 03, 2003 14.71 15.27 14.52 15.27 3,782,449 +0.61(+4.18%)
Sep 02, 2003 14.76 14.76 14.45 14.66 2,984,165 -0.10(-0.65%)
Aug 29, 2003 14.99 14.99 14.75 14.76 2,113,641 -0.24(-1.58%)
Aug 28, 2003 14.78 15.02 14.66 14.99 1,264,538 +0.23(+1.55%)
Aug 27, 2003 14.75 14.89 14.70 14.76 1,388,736 -0.19(-1.26%)
Aug 26, 2003 14.99 15.03 14.57 14.95 2,314,636 -0.01(-0.06%)
Aug 25, 2003 15.00 15.09 14.84 14.96 2,075,356 +0.04(+0.28%)
Aug 22, 2003 15.23 15.23 14.89 14.92 1,400,130 -0.25(-1.66%)
Aug 21, 2003 14.98 15.18 14.94 15.17 1,904,898 +0.25(+1.65%)
Aug 20, 2003 15.03 15.03 14.67 14.93 1,980,556 -0.10(-0.69%)
Aug 19, 2003 14.67 15.04 14.62 15.03 3,118,162 +0.52(+3.55%)
Aug 18, 2003 14.48 14.57 14.33 14.51 2,115,464 +0.04(+0.26%)
Aug 15, 2003 14.25 14.51 14.23 14.48 857,534 +0.17(+1.21%)
Aug 14, 2003 14.26 14.33 14.06 14.30 2,419,008 +0.04(+0.31%)
Aug 13, 2003 14.80 14.80 14.24 14.26 2,970,036 -0.54(-3.63%)
Aug 12, 2003 14.65 14.80 14.35 14.80 2,835,356 +0.10(+0.66%)
Aug 11, 2003 14.83 14.94 14.46 14.70 2,426,528 -0.12(-0.83%)
Aug 08, 2003 14.76 14.94 14.71 14.82 2,600,861 +0.23(+1.59%)
Aug 07, 2003 14.52 14.59 14.22 14.59 2,884,351 +0.07(+0.47%)
Aug 06, 2003 13.89 14.52 13.88 14.52 3,991,193 +0.72(+5.25%)
Aug 05, 2003 14.21 14.32 13.79 13.80 2,537,281 -0.31(-2.19%)
Aug 04, 2003 13.80 14.11 13.71 14.11 2,797,982 +0.24(+1.74%)
Aug 01, 2003 14.30 14.36 13.67 13.87 5,084,817 -0.44(-3.05%)
Jul 31, 2003 14.80 14.80 14.21 14.30 3,758,977 -0.50(-3.35%)
Jul 30, 2003 14.70 14.80 14.47 14.80 2,618,408 +0.15(+1.00%)
Jul 29, 2003 14.61 14.91 14.49 14.65 3,138,444 +0.04(+0.30%)
Jul 28, 2003 14.93 14.95 14.50 14.61 3,159,409 -0.27(-1.80%)
Jul 25, 2003 14.97 15.08 14.56 14.88 3,102,894 +0.01(+0.07%)
Jul 24, 2003 15.04 15.21 14.73 14.86 3,240,765 -0.07(-0.48%)
Jul 23, 2003 15.13 15.36 14.78 14.94 2,684,723 -0.09(-0.61%)
Jul 22, 2003 14.58 15.04 14.40 15.03 5,841,626 +0.45(+3.07%)
Jul 21, 2003 15.00 15.18 14.51 14.58 3,438,569 -0.41(-2.76%)
Jul 18, 2003 15.19 15.28 14.76 15.00 4,869,465 -0.19(-1.27%)
Jul 17, 2003 15.63 15.81 15.09 15.19 4,404,806 -0.56(-3.57%)
Jul 16, 2003 15.60 15.91 15.44 15.75 6,530,297 +0.15(+0.94%)
Jul 15, 2003 16.45 16.52 15.44 15.60 7,486,050 -0.75(-4.60%)
Jul 14, 2003 16.19 16.39 16.08 16.36 1,935,206 +0.38(+2.39%)
Jul 11, 2003 16.12 16.17 15.88 15.98 1,871,626 -0.07(-0.44%)
Jul 10, 2003 16.32 16.42 15.95 16.05 2,942,462 -0.44(-2.65%)
Jul 09, 2003 16.78 16.78 16.41 16.48 3,196,555 -0.30(-1.79%)
Jul 08, 2003 16.43 16.81 16.38 16.78 3,433,100 +0.30(+1.85%)
Jul 07, 2003 16.17 16.49 15.99 16.48 2,576,021 +0.31(+1.91%)
Jul 03, 2003 16.12 16.22 15.96 16.17 1,476,700 -0.08(-0.49%)
Jul 02, 2003 16.00 16.25 15.82 16.25 3,494,174 +0.25(+1.56%)
Jul 01, 2003 15.68 16.00 15.30 16.00 4,618,335 +0.31(+1.97%)
Jun 30, 2003 16.25 16.35 15.69 15.69 3,645,034 -0.50(-3.10%)
Jun 27, 2003 16.42 16.56 16.10 16.19 2,433,137 -0.23(-1.40%)
Jun 26, 2003 16.05 16.45 15.84 16.42 3,571,427 +0.42(+2.65%)
Jun 25, 2003 16.42 16.56 15.99 16.00 3,650,503 -0.45(-2.72%)
Jun 24, 2003 16.24 16.63 16.02 16.44 3,652,782 +0.10(+0.60%)
Jun 23, 2003 16.16 16.44 15.98 16.35 5,360,787 +0.19(+1.15%)
Jun 20, 2003 16.68 16.95 16.04 16.16 4,632,008 -0.52(-3.14%)
Jun 19, 2003 16.69 16.97 16.43 16.68 3,668,962 -0.06(-0.34%)
Jun 18, 2003 17.02 17.02 16.57 16.74 4,225,004 -0.27(-1.61%)
Jun 17, 2003 17.88 17.91 16.77 17.02 4,478,185 -0.05(-0.28%)
Jun 16, 2003 16.65 17.08 16.52 17.06 4,560,452 +0.54(+3.28%)
Jun 13, 2003 16.51 16.65 16.32 16.52 4,036,086 +0.02(+0.09%)
Jun 12, 2003 16.41 16.68 16.12 16.51 7,207,574 -0.05(-0.29%)
Jun 11, 2003 15.64 16.61 15.64 16.55 10,685,796 +1.25(+8.17%)
Jun 10, 2003 14.90 15.44 14.85 15.30 5,299,030 +0.55(+3.70%)
Jun 09, 2003 15.14 15.18 14.74 14.76 3,946,299 -0.43(-2.80%)
Jun 06, 2003 15.84 15.84 15.18 15.18 3,726,161 -0.42(-2.69%)
Jun 05, 2003 15.19 15.65 14.59 15.60 3,879,756 +0.41(+2.72%)
Jun 04, 2003 14.76 15.26 14.76 15.19 3,603,559 +0.49(+3.31%)
Jun 03, 2003 14.70 14.72 14.44 14.70 4,338,491 +0.08(+0.54%)
Jun 02, 2003 14.77 14.90 14.62 14.62 3,652,098 -0.09(-0.60%)
May 30, 2003 14.31 14.71 14.23 14.71 5,586,166 +0.41(+2.84%)
May 29, 2003 14.43 14.96 14.25 14.31 7,637,595 -0.13(-0.88%)
May 28, 2003 13.88 14.51 13.88 14.43 5,485,213 +0.55(+3.98%)
May 27, 2003 13.85 14.07 13.73 13.88 3,413,274 +0.01(+0.08%)
May 23, 2003 13.68 14.13 13.64 13.87 4,472,488 +0.19(+1.41%)
May 22, 2003 13.05 13.72 13.05 13.68 5,640,859 +0.62(+4.76%)
May 21, 2003 12.96 13.12 12.86 13.05 2,064,418 +0.09(+0.71%)
May 20, 2003 12.93 13.14 12.84 12.96 2,695,889 -0.01(-0.07%)
May 19, 2003 13.09 13.13 12.96 12.97 2,367,278 -0.19(-1.47%)
May 16, 2003 13.38 13.38 13.14 13.16 3,233,016 -0.22(-1.64%)
May 15, 2003 13.15 13.38 13.15 13.38 3,250,108 +0.23(+1.79%)
May 14, 2003 13.12 13.22 12.97 13.15 2,897,796 -0.01(-0.08%)
May 13, 2003 13.14 13.24 13.02 13.16 2,898,480 -0.04(-0.30%)
May 12, 2003 12.78 13.24 12.71 13.20 5,205,824 +0.41(+3.19%)
May 09, 2003 12.47 12.79 12.39 12.79 4,492,997 +0.41(+3.35%)
May 08, 2003 12.24 12.59 12.18 12.38 6,082,273 +0.13(+1.09%)
May 07, 2003 11.74 12.28 11.72 12.24 5,177,111 +0.47(+3.99%)
May 06, 2003 11.93 11.98 11.73 11.77 2,926,282 -0.14(-1.14%)
May 05, 2003 11.83 11.95 11.74 11.91 2,596,759 +0.11(+0.95%)
May 02, 2003 11.63 11.88 11.56 11.80 2,237,155 +0.17(+1.47%)
May 01, 2003 11.87 11.87 11.53 11.63 2,252,879 -0.27(-2.30%)
Apr 30, 2003 11.75 11.94 11.66 11.90 2,505,149 +0.15(+1.31%)
Apr 29, 2003 11.83 11.92 11.65 11.75 2,396,447 +0.01(+0.07%)
Apr 28, 2003 11.60 11.80 11.58 11.74 2,326,486 +0.09(+0.81%)
Apr 25, 2003 11.84 11.84 11.58 11.64 2,400,777 -0.20(-1.65%)
Apr 24, 2003 11.99 11.99 11.81 11.84 2,737,137 -0.18(-1.50%)
Apr 23, 2003 12.05 12.06 11.76 12.02 4,054,545 +0.05(+0.44%)
Apr 22, 2003 11.82 12.07 11.41 11.97 4,218,851 -0.81(-6.32%)
Apr 21, 2003 12.79 12.87 12.74 12.77 1,868,892 -0.07(-0.53%)
Apr 17, 2003 12.80 12.88 12.71 12.84 2,313,269 +0.04(+0.31%)
Apr 16, 2003 12.80 12.89 12.76 12.80 1,956,400 +0.01(+0.07%)
Apr 15, 2003 12.65 12.84 12.63 12.79 2,287,290 +0.15(+1.16%)
Apr 14, 2003 12.44 12.65 12.37 12.65 1,568,310 +0.21(+1.69%)
Apr 11, 2003 12.52 12.55 12.40 12.44 1,328,802 -0.08(-0.63%)
Apr 10, 2003 12.39 12.53 12.31 12.52 1,362,073 +0.13(+1.04%)
Apr 09, 2003 12.29 12.44 12.26 12.39 2,146,457 +0.09(+0.77%)
Apr 08, 2003 12.33 12.40 12.07 12.29 4,678,041 -0.06(-0.52%)
Apr 07, 2003 12.36 12.62 12.35 12.35 2,516,087 -0.01(-0.05%)
Apr 04, 2003 12.56 12.57 12.28 12.36 3,873,148 -0.20(-1.55%)
Apr 03, 2003 12.53 12.57 12.37 12.56 2,864,753 +0.12(+0.93%)
Apr 02, 2003 12.18 12.59 12.18 12.44 6,497,709 +0.43(+3.54%)
Apr 01, 2003 11.75 12.04 11.59 12.01 2,860,195 +0.27(+2.26%)
Mar 31, 2003 11.69 11.87 11.57 11.75 1,732,388 -0.08(-0.70%)
Mar 28, 2003 11.78 11.92 11.71 11.83 1,196,400 +0.00(+0.00%)
Mar 27, 2003 11.76 11.95 11.60 11.83 2,717,083 +0.04(+0.35%)
Mar 26, 2003 12.01 12.01 11.71 11.79 3,225,952 -0.21(-1.75%)
Mar 25, 2003 11.80 12.11 11.73 12.00 4,423,492 +0.04(+0.37%)
Mar 24, 2003 12.07 12.11 11.93 11.96 2,970,036 -0.31(-2.52%)
Mar 21, 2003 11.99 12.39 11.98 12.27 4,380,878 +0.36(+3.02%)
Mar 20, 2003 11.74 11.94 11.52 11.91 2,236,471 +0.16(+1.40%)
Mar 19, 2003 11.52 11.84 11.50 11.74 3,978,431 +0.32(+2.82%)
Mar 18, 2003 11.37 11.46 11.27 11.42 2,931,523 +0.00(+0.00%)
Mar 17, 2003 11.14 11.47 11.06 11.42 2,663,074 +0.24(+2.18%)
Mar 14, 2003 11.35 11.46 11.15 11.18 2,787,044 -0.13(-1.11%)
Mar 13, 2003 11.13 11.33 10.87 11.30 4,017,627 +0.49(+4.55%)
Mar 12, 2003 10.70 10.83 10.65 10.81 2,254,930 +0.11(+1.07%)
Mar 11, 2003 10.76 10.89 10.66 10.70 1,723,045 -0.01(-0.12%)
Mar 10, 2003 10.96 10.96 10.65 10.71 1,996,280 -0.25(-2.30%)
Mar 07, 2003 10.64 11.10 10.58 10.96 2,974,822 +0.24(+2.27%)
Mar 06, 2003 10.84 10.93 10.65 10.72 4,042,923 -0.12(-1.11%)
Mar 05, 2003 11.08 11.19 10.71 10.84 7,054,435 -0.25(-2.27%)
Mar 04, 2003 11.35 11.51 11.04 11.09 14,562,135 -0.86(-7.18%)
Mar 03, 2003 11.88 12.09 11.88 11.95 1,892,136 +0.10(+0.87%)
Feb 28, 2003 11.87 11.88 11.65 11.85 1,554,409 -0.02(-0.17%)
Feb 27, 2003 11.93 11.96 11.63 11.87 3,191,769 -0.01(-0.07%)
Feb 26, 2003 11.99 12.07 11.85 11.87 2,224,621 -0.13(-1.10%)
Feb 25, 2003 11.64 12.01 11.58 12.01 2,800,945 +0.31(+2.66%)
Feb 24, 2003 11.87 11.88 11.65 11.69 1,568,538 -0.23(-1.97%)
Feb 21, 2003 11.72 11.93 11.64 11.93 1,967,566 +0.21(+1.82%)
Feb 20, 2003 11.78 11.78 11.61 11.72 1,929,737 -0.02(-0.19%)
Feb 19, 2003 11.84 11.92 11.72 11.74 2,238,978 -0.10(-0.83%)
Feb 18, 2003 11.45 11.99 11.45 11.84 3,536,788 +0.44(+3.85%)
Feb 14, 2003 11.23 11.46 11.23 11.40 2,562,120 +0.22(+1.98%)
Feb 13, 2003 11.55 11.56 11.13 11.18 4,442,635 -0.35(-3.06%)
Feb 12, 2003 11.67 11.73 11.50 11.53 2,630,030 -0.21(-1.78%)
Feb 11, 2003 11.62 11.83 11.62 11.74 2,554,144 +0.13(+1.13%)
Feb 10, 2003 11.61 11.67 11.41 11.61 3,167,841 +0.11(+0.93%)
Feb 07, 2003 11.67 11.79 11.43 11.50 2,434,732 -0.12(-1.04%)
Feb 06, 2003 11.85 12.03 11.58 11.62 3,397,550 -0.35(-2.91%)
Feb 05, 2003 11.89 12.15 11.84 11.97 2,817,808 +0.20(+1.66%)
Feb 04, 2003 11.79 11.82 11.69 11.77 1,113,906 -0.09(-0.76%)
Feb 03, 2003 11.74 12.03 11.74 11.86 1,797,563 +0.05(+0.39%)
Jan 31, 2003 11.74 12.29 11.49 11.82 3,691,295 +0.07(+0.60%)
Jan 30, 2003 12.05 12.05 11.75 11.75 1,453,456 -0.33(-2.74%)
Jan 29, 2003 11.95 12.13 11.78 12.08 1,562,841 +0.08(+0.64%)
Jan 28, 2003 11.97 12.04 11.83 12.00 1,842,229 +0.07(+0.61%)
Jan 27, 2003 12.16 12.16 11.86 11.93 2,664,441 -0.27(-2.21%)
Jan 24, 2003 12.36 12.36 12.16 12.20 2,244,220 -0.19(-1.51%)
Jan 23, 2003 12.26 12.39 12.05 12.39 1,976,682 +0.22(+1.82%)
Jan 22, 2003 12.34 12.42 12.16 12.16 2,899,164 -0.18(-1.42%)
Jan 21, 2003 12.58 12.62 12.34 12.34 2,561,209 -0.17(-1.33%)
Jan 17, 2003 12.50 12.57 12.40 12.51 2,054,619 -0.01(-0.10%)
Jan 16, 2003 12.25 12.56 12.21 12.52 4,328,692 +0.33(+2.70%)
Jan 15, 2003 12.05 12.22 11.97 12.19 2,577,845 +0.15(+1.22%)
Jan 14, 2003 12.22 12.23 12.01 12.04 4,970,874 -0.18(-1.45%)
Jan 13, 2003 12.46 12.55 12.22 12.22 2,744,657 -0.22(-1.73%)
Jan 10, 2003 12.37 12.50 12.22 12.44 3,222,078 +0.07(+0.55%)
Jan 09, 2003 12.33 12.41 12.23 12.37 3,539,523 +0.20(+1.60%)
Jan 08, 2003 12.17 12.44 12.11 12.17 4,723,390 +0.11(+0.87%)
Jan 07, 2003 11.83 12.16 11.83 12.07 2,918,534 +0.24(+2.00%)
Jan 06, 2003 11.68 11.87 11.61 11.83 4,182,617 +0.15(+1.28%)
Jan 03, 2003 11.82 11.82 11.65 11.68 1,513,162 -0.14(-1.19%)
Jan 02, 2003 11.26 11.88 11.19 11.82 3,612,446 +0.50(+4.42%)
Dec 31, 2002 11.38 11.39 11.13 11.32 1,475,561 -12.18(-51.82%)
Dec 26, 2002 23.54 23.74 23.44 23.50 516,845 +0.07(+0.32%)
Dec 24, 2002 23.60 23.60 23.40 23.42 442,326 -0.07(-0.30%)
Dec 23, 2002 23.78 23.78 23.40 23.49 1,045,312 -0.14(-0.61%)
Dec 20, 2002 23.24 23.68 23.24 23.64 2,094,043 +0.53(+2.28%)
Dec 19, 2002 23.08 23.38 23.08 23.11 2,000,837 +0.07(+0.30%)
Dec 18, 2002 23.39 23.39 22.97 23.04 2,839,457 +0.07(+0.31%)
Dec 17, 2002 23.21 23.50 22.84 22.97 2,804,135 -0.24(-1.02%)
Dec 16, 2002 22.31 23.24 22.25 23.21 5,124,241 +1.19(+5.40%)
Dec 13, 2002 22.56 22.56 21.99 22.02 3,143,457 -0.54(-2.39%)
Dec 12, 2002 21.90 22.68 21.79 22.56 2,934,486 +0.66(+3.03%)
Dec 11, 2002 21.52 22.03 21.19 21.90 4,160,968 +0.33(+1.53%)
Dec 10, 2002 21.99 22.01 21.19 21.57 4,338,719 -0.42(-1.90%)
Dec 09, 2002 21.70 22.02 21.44 21.98 3,441,532 +0.29(+1.31%)
Dec 06, 2002 21.52 22.09 21.40 21.70 3,277,682 -0.17(-0.78%)
Dec 05, 2002 22.27 22.27 21.55 21.87 3,247,145 -0.18(-0.82%)
Dec 04, 2002 22.12 22.33 21.77 22.05 6,533,487 +0.04(+0.20%)
Dec 03, 2002 23.30 23.30 21.94 22.01 5,660,001 -1.29(-5.52%)
Dec 02, 2002 23.52 23.63 23.04 23.29 2,216,645 +0.03(+0.11%)
Nov 29, 2002 23.48 23.52 23.21 23.27 512,515 -0.21(-0.90%)
Nov 27, 2002 22.80 23.48 22.72 23.48 2,095,182 +0.98(+4.35%)
Nov 26, 2002 23.17 23.62 22.47 22.50 3,902,545 -0.66(-2.86%)
Nov 25, 2002 23.16 23.67 23.07 23.16 2,463,218 -0.05(-0.23%)
Nov 22, 2002 23.24 23.59 23.09 23.21 2,923,547 -0.07(-0.28%)
Nov 21, 2002 23.17 23.51 23.13 23.28 3,387,523 +0.26(+1.14%)
Nov 20, 2002 22.44 23.08 21.88 23.02 5,899,509 +0.58(+2.60%)
Nov 19, 2002 22.42 22.67 22.22 22.43 2,882,984 +0.00(+0.00%)
Nov 18, 2002 23.13 23.30 22.38 22.43 3,403,703 -0.65(-2.83%)
Nov 15, 2002 22.47 23.12 22.46 23.09 2,408,981 +0.43(+1.92%)
Nov 14, 2002 22.27 22.66 22.05 22.65 4,345,327 +0.68(+3.12%)
Nov 13, 2002 22.16 22.38 21.61 21.97 7,568,089 -0.29(-1.28%)
Nov 12, 2002 22.93 22.94 22.04 22.25 4,997,765 -0.32(-1.44%)
Nov 11, 2002 22.56 22.90 22.24 22.58 2,858,600 -0.04(-0.19%)
Nov 08, 2002 23.37 23.52 22.53 22.62 5,196,937 -0.77(-3.30%)
Nov 07, 2002 24.74 24.74 23.31 23.39 6,835,208 -1.35(-5.45%)
Nov 06, 2002 24.16 24.79 23.72 24.74 4,873,795 +0.58(+2.40%)
Nov 05, 2002 24.19 24.42 23.81 24.16 3,027,691 -0.04(-0.16%)
Nov 04, 2002 24.53 24.74 24.20 24.20 2,677,659 -0.03(-0.11%)
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.