Skip to main content

Lennar Corp (NY: LEN )

172.19 +3.69 (+2.19%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 32.82 32.85 32.15 32.60 1,691,147 -0.17(-0.53%)
Nov 27, 2013 32.90 33.37 32.61 32.77 4,649,700 -0.09(-0.28%)
Nov 26, 2013 31.48 33.06 31.45 32.86 7,912,155 +1.59(+5.07%)
Nov 25, 2013 31.51 31.62 30.83 31.28 4,133,332 -0.22(-0.69%)
Nov 22, 2013 31.90 31.91 31.32 31.50 3,941,954 -0.34(-1.06%)
Nov 21, 2013 31.67 32.03 30.85 31.83 5,955,085 +0.34(+1.07%)
Nov 20, 2013 32.08 32.45 31.36 31.50 7,676,950 +0.31(+0.99%)
Nov 19, 2013 31.33 31.62 30.96 31.19 3,795,608 -0.28(-0.90%)
Nov 18, 2013 31.40 32.04 31.26 31.47 6,479,913 +0.32(+1.02%)
Nov 15, 2013 31.31 31.81 30.89 31.15 6,048,230 -0.05(-0.15%)
Nov 14, 2013 30.42 31.82 30.28 31.20 9,838,657 +0.81(+2.67%)
Nov 13, 2013 29.76 30.61 29.76 30.38 6,499,456 +0.38(+1.28%)
Nov 12, 2013 29.69 30.35 29.40 30.00 7,655,435 +0.30(+1.01%)
Nov 11, 2013 29.77 29.95 29.31 29.70 5,076,111 -0.19(-0.64%)
Nov 08, 2013 30.90 30.90 29.52 29.89 13,664,917 -1.32(-4.23%)
Nov 07, 2013 31.83 32.55 31.19 31.21 6,775,938 -0.26(-0.81%)
Nov 06, 2013 31.40 31.81 31.02 31.47 4,191,847 +0.19(+0.61%)
Nov 05, 2013 31.90 32.03 30.97 31.28 5,518,175 -0.75(-2.33%)
Nov 04, 2013 31.86 32.62 31.86 32.03 3,501,545 +0.14(+0.43%)
Nov 01, 2013 32.51 32.57 31.33 31.89 6,879,733 -0.52(-1.60%)
Oct 31, 2013 33.40 33.40 32.39 32.41 6,477,667 -0.99(-2.97%)
Oct 30, 2013 34.05 34.08 33.09 33.40 5,149,730 -0.67(-1.98%)
Oct 29, 2013 33.67 34.09 33.20 34.08 3,961,541 +0.50(+1.49%)
Oct 28, 2013 33.73 34.45 33.09 33.58 6,666,860 -0.15(-0.43%)
Oct 25, 2013 34.00 34.10 33.35 33.72 3,526,489 -0.20(-0.59%)
Oct 24, 2013 33.44 34.43 33.37 33.92 6,190,465 +0.60(+1.81%)
Oct 23, 2013 32.69 34.22 32.67 33.32 6,292,494 +0.35(+1.05%)
Oct 22, 2013 31.75 33.27 31.73 32.97 7,223,878 +1.33(+4.21%)
Oct 21, 2013 32.04 32.18 30.88 31.64 4,855,382 -0.30(-0.94%)
Oct 18, 2013 32.42 32.47 31.78 31.94 3,181,110 -0.29(-0.91%)
Oct 17, 2013 30.68 32.34 30.54 32.24 6,684,845 +1.37(+4.43%)
Oct 16, 2013 30.56 31.13 30.08 30.87 5,705,589 +0.51(+1.68%)
Oct 15, 2013 30.86 31.00 30.16 30.36 7,329,996 -0.88(-2.83%)
Oct 14, 2013 31.26 31.50 30.73 31.24 4,879,598 -0.46(-1.46%)
Oct 11, 2013 30.85 31.86 30.85 31.70 5,237,062 +0.93(+3.02%)
Oct 10, 2013 30.81 31.44 30.65 30.78 5,307,015 +0.38(+1.26%)
Oct 09, 2013 30.79 30.87 29.74 30.39 9,952,024 -0.32(-1.04%)
Oct 08, 2013 31.58 31.93 30.56 30.71 5,149,801 -0.88(-2.80%)
Oct 07, 2013 31.25 32.06 31.20 31.60 3,341,646 +0.01(+0.03%)
Oct 04, 2013 32.48 32.52 31.39 31.59 6,643,869 -0.94(-2.88%)
Oct 03, 2013 32.84 33.23 32.21 32.52 5,018,229 -0.35(-1.05%)
Oct 02, 2013 32.32 33.13 32.21 32.87 4,064,535 +0.35(+1.06%)
Oct 01, 2013 32.18 32.62 32.07 32.52 3,950,619 +0.29(+0.90%)
Sep 30, 2013 32.09 32.58 31.89 32.23 4,778,597 -0.42(-1.28%)
Sep 27, 2013 33.04 33.23 32.48 32.65 4,591,480 -0.57(-1.73%)
Sep 26, 2013 33.34 33.37 32.56 33.23 4,718,569 +0.09(+0.27%)
Sep 25, 2013 33.05 33.62 32.43 33.13 6,392,975 +0.35(+1.06%)
Sep 24, 2013 32.34 33.63 31.95 32.79 14,086,397 +1.34(+4.26%)
Sep 23, 2013 31.87 31.88 31.04 31.45 6,796,533 -0.56(-1.74%)
Sep 20, 2013 33.05 33.20 31.69 32.01 8,741,042 -1.02(-3.09%)
Sep 19, 2013 34.25 34.45 32.98 33.02 7,205,053 -0.97(-2.84%)
Sep 18, 2013 31.86 34.19 31.30 33.99 11,784,265 +2.09(+6.54%)
Sep 17, 2013 31.61 32.39 31.61 31.91 3,971,039 +0.25(+0.78%)
Sep 16, 2013 32.66 32.92 31.57 31.66 7,585,665 +0.26(+0.84%)
Sep 13, 2013 31.85 32.03 30.80 31.40 4,792,978 -0.38(-1.20%)
Sep 12, 2013 31.49 32.73 31.39 31.78 7,914,690 +0.26(+0.84%)
Sep 11, 2013 30.46 32.07 30.43 31.51 6,627,439 +1.03(+3.38%)
Sep 10, 2013 31.09 31.19 30.27 30.48 6,540,711 -0.46(-1.50%)
Sep 09, 2013 29.37 31.04 29.36 30.95 7,163,627 +1.58(+5.40%)
Sep 06, 2013 29.26 30.01 28.96 29.36 6,075,589 +0.66(+2.28%)
Sep 05, 2013 28.95 29.00 28.30 28.71 4,719,349 -0.26(-0.91%)
Sep 04, 2013 28.75 29.33 28.70 28.97 4,815,972 +0.21(+0.73%)
Sep 03, 2013 29.26 29.31 28.65 28.76 4,488,489 -0.20(-0.69%)
Aug 30, 2013 29.71 29.73 28.90 28.96 4,290,440 -0.74(-2.48%)
Aug 29, 2013 28.74 30.11 28.68 29.70 5,120,338 +0.91(+3.16%)
Aug 28, 2013 29.27 29.32 28.70 28.79 5,489,140 -0.59(-2.01%)
Aug 27, 2013 29.43 29.66 29.15 29.38 3,363,426 -0.48(-1.62%)
Aug 26, 2013 29.68 30.19 29.40 29.87 3,034,288 +0.18(+0.61%)
Aug 23, 2013 30.64 30.73 29.30 29.68 5,650,458 -0.87(-2.86%)
Aug 22, 2013 30.09 30.89 30.06 30.56 3,671,513 +0.50(+1.67%)
Aug 21, 2013 30.21 30.75 29.95 30.06 4,991,545 -0.36(-1.20%)
Aug 20, 2013 29.67 30.53 29.21 30.42 5,017,620 +0.93(+3.15%)
Aug 19, 2013 30.71 30.83 29.41 29.49 5,265,572 -1.36(-4.40%)
Aug 16, 2013 30.32 31.51 30.32 30.85 10,609,970 +0.55(+1.80%)
Aug 15, 2013 28.48 30.43 28.14 30.30 10,540,784 +1.48(+5.12%)
Aug 14, 2013 29.16 29.25 28.55 28.83 9,104,787 -0.46(-1.55%)
Aug 13, 2013 30.14 30.15 29.03 29.28 5,978,587 -0.79(-2.63%)
Aug 12, 2013 29.79 30.82 29.77 30.07 5,177,031 +0.09(+0.30%)
Aug 09, 2013 29.35 30.15 29.19 29.98 6,827,252 +0.54(+1.82%)
Aug 08, 2013 29.59 30.00 29.28 29.45 4,791,395 +0.08(+0.28%)
Aug 07, 2013 30.19 30.32 29.23 29.36 6,146,610 -0.96(-3.15%)
Aug 06, 2013 30.75 30.92 30.27 30.32 4,954,879 -0.64(-2.06%)
Aug 05, 2013 31.44 31.56 30.79 30.96 4,782,311 -0.65(-2.05%)
Aug 02, 2013 31.24 31.92 31.17 31.60 4,300,119 +0.65(+2.09%)
Aug 01, 2013 31.25 31.91 30.57 30.96 9,032,098 +0.12(+0.38%)
Jul 31, 2013 30.15 31.46 29.89 30.84 7,761,052 +0.68(+2.26%)
Jul 30, 2013 30.48 30.68 30.03 30.16 5,026,092 -0.18(-0.60%)
Jul 29, 2013 30.48 30.76 30.14 30.34 5,019,572 -0.22(-0.72%)
Jul 26, 2013 30.23 30.63 30.18 30.56 6,808,865 +0.17(+0.57%)
Jul 25, 2013 30.31 30.44 29.09 30.38 13,395,078 -0.50(-1.62%)
Jul 24, 2013 31.80 31.94 30.46 30.89 9,593,213 -1.23(-3.83%)
Jul 23, 2013 31.62 32.29 31.42 32.11 4,819,369 +0.43(+1.35%)
Jul 22, 2013 32.59 32.35 31.52 31.69 4,722,452 -0.66(-2.05%)
Jul 19, 2013 31.87 32.54 31.86 32.35 3,449,670 +0.33(+1.02%)
Jul 18, 2013 32.77 33.03 31.91 32.02 4,681,276 -0.43(-1.32%)
Jul 17, 2013 32.21 32.86 31.76 32.45 5,456,198 +0.15(+0.45%)
Jul 16, 2013 32.39 33.19 31.83 32.31 8,998,168 -0.06(-0.20%)
Jul 15, 2013 33.77 33.85 31.90 32.37 8,164,176 -1.37(-4.05%)
Jul 12, 2013 33.92 34.48 33.40 33.74 6,949,233 -0.36(-1.04%)
Jul 11, 2013 32.58 34.21 32.52 34.09 12,078,213 +2.62(+8.33%)
Jul 10, 2013 31.87 32.13 31.12 31.47 6,238,885 -0.41(-1.29%)
Jul 09, 2013 30.32 32.04 30.09 31.88 13,370,404 +1.78(+5.93%)
Jul 08, 2013 31.07 31.28 30.05 30.09 8,278,265 -0.76(-2.48%)
Jul 05, 2013 32.16 32.16 30.10 30.86 9,724,005 -1.29(-4.02%)
Jul 03, 2013 31.66 32.33 31.57 32.15 2,657,795 +0.33(+1.03%)
Jul 02, 2013 32.19 32.56 31.58 31.82 6,211,191 -0.44(-1.35%)
Jul 01, 2013 33.01 33.57 32.19 32.26 7,390,480 -0.52(-1.58%)
Jun 28, 2013 33.70 33.72 32.74 32.78 9,746,158 -1.22(-3.58%)
Jun 27, 2013 33.31 34.10 33.07 34.00 9,475,462 +1.25(+3.80%)
Jun 26, 2013 32.42 32.97 32.11 32.75 8,664,884 +0.71(+2.21%)
Jun 25, 2013 33.28 33.60 31.65 32.04 23,916,332 +0.22(+0.69%)
Jun 24, 2013 31.54 32.32 30.74 31.82 14,702,152 -0.24(-0.74%)
Jun 21, 2013 32.08 32.45 30.34 32.06 17,590,158 +0.28(+0.89%)
Jun 20, 2013 33.92 33.92 31.34 31.78 19,428,854 -2.65(-7.69%)
Jun 19, 2013 35.78 35.94 34.35 34.42 6,233,596 -1.34(-3.74%)
Jun 18, 2013 35.70 35.84 34.89 35.76 5,506,038 +0.00(+0.00%)
Jun 17, 2013 35.84 36.35 35.41 35.76 5,465,860 +0.26(+0.74%)
Jun 14, 2013 35.11 36.05 35.11 35.50 5,328,867 +0.27(+0.77%)
Jun 13, 2013 33.43 35.55 33.42 35.22 8,328,627 +1.83(+5.47%)
Jun 12, 2013 33.98 34.12 33.20 33.40 6,321,170 +0.09(+0.27%)
Jun 11, 2013 33.50 34.09 33.04 33.30 6,235,438 -0.63(-1.85%)
Jun 10, 2013 34.63 34.77 33.56 33.93 6,374,196 -1.17(-3.34%)
Jun 07, 2013 35.51 36.01 34.45 35.11 6,858,600 +0.05(+0.13%)
Jun 06, 2013 34.03 35.13 33.56 35.06 6,669,735 +1.00(+2.94%)
Jun 05, 2013 34.54 35.00 33.47 34.06 7,160,166 -0.54(-1.55%)
Jun 04, 2013 35.81 36.29 34.39 34.60 9,097,104 -1.08(-3.03%)
Jun 03, 2013 36.00 36.29 34.56 35.68 5,882,620 -0.08(-0.23%)
May 31, 2013 36.35 36.96 35.71 35.76 5,141,578 -0.75(-2.04%)
May 30, 2013 36.81 37.38 36.25 36.51 4,626,874 -0.20(-0.55%)
May 29, 2013 37.93 38.00 36.58 36.71 7,319,906 -1.68(-4.38%)
May 28, 2013 39.56 39.74 38.00 38.39 4,483,365 -0.53(-1.36%)
May 24, 2013 39.03 39.08 38.52 38.92 3,207,001 -0.55(-1.41%)
May 23, 2013 37.88 39.83 37.52 39.47 8,813,307 +1.01(+2.62%)
May 22, 2013 38.94 39.84 38.05 38.46 5,327,036 -0.16(-0.42%)
May 21, 2013 39.38 39.54 37.84 38.62 5,216,238 -0.68(-1.74%)
May 20, 2013 39.83 40.38 39.12 39.31 3,315,154 -0.55(-1.37%)
May 17, 2013 39.21 40.00 39.21 39.85 2,910,346 +0.80(+2.05%)
May 16, 2013 39.36 39.84 38.53 39.05 5,226,363 -0.69(-1.74%)
May 15, 2013 39.81 40.19 39.43 39.74 3,154,142 +0.42(+1.06%)
May 13, 2013 38.63 39.50 38.61 39.33 3,199,005 +0.51(+1.31%)
May 10, 2013 38.48 39.01 38.43 38.82 2,557,895 +0.25(+0.66%)
May 09, 2013 38.41 39.67 38.40 38.56 3,645,369 +0.14(+0.35%)
May 08, 2013 38.25 38.50 37.66 38.42 3,444,534 +0.05(+0.12%)
May 07, 2013 38.34 38.52 37.77 38.38 2,324,535 +0.07(+0.19%)
May 06, 2013 38.23 38.62 37.97 38.31 2,077,626 +0.01(+0.02%)
May 03, 2013 38.62 38.74 37.98 38.30 5,063,280 +0.17(+0.45%)
May 02, 2013 37.06 38.39 36.79 38.12 4,378,123 +1.41(+3.84%)
May 01, 2013 37.11 37.31 36.57 36.71 3,668,424 -0.77(-2.06%)
Apr 30, 2013 37.55 37.87 36.81 37.49 5,439,620 -0.18(-0.48%)
Apr 29, 2013 38.44 39.02 37.62 37.67 4,124,660 -0.80(-2.08%)
Apr 26, 2013 38.54 38.83 38.13 38.47 4,430,304 +0.34(+0.88%)
Apr 25, 2013 37.77 38.65 37.43 38.13 3,830,387 +0.47(+1.26%)
Apr 24, 2013 37.82 38.42 37.17 37.66 5,384,549 -0.04(-0.10%)
Apr 23, 2013 36.70 37.76 36.24 37.70 8,848,521 +2.42(+6.86%)
Apr 22, 2013 34.71 35.34 33.75 35.28 5,384,734 +0.60(+1.73%)
Apr 19, 2013 34.08 34.79 33.40 34.68 4,924,024 +0.85(+2.52%)
Apr 18, 2013 34.80 34.81 33.45 33.82 5,089,268 -0.96(-2.77%)
Apr 17, 2013 34.80 34.90 33.97 34.79 4,648,223 -0.37(-1.06%)
Apr 16, 2013 35.30 35.64 34.28 35.16 6,740,778 +0.84(+2.44%)
Apr 15, 2013 36.39 36.45 34.21 34.32 6,758,882 -2.45(-6.67%)
Apr 12, 2013 35.23 37.05 35.19 36.78 6,641,001 +1.29(+3.64%)
Apr 11, 2013 35.82 36.09 35.33 35.49 4,775,038 -0.41(-1.14%)
Apr 10, 2013 36.21 36.24 35.43 35.90 4,078,830 -0.21(-0.58%)
Apr 09, 2013 36.70 36.91 35.85 36.10 3,595,280 -0.64(-1.73%)
Apr 08, 2013 35.64 36.76 35.20 36.74 4,514,908 +1.00(+2.80%)
Apr 05, 2013 34.60 35.89 34.48 35.74 4,640,573 +0.50(+1.42%)
Apr 04, 2013 35.59 35.61 34.93 35.24 4,924,725 -0.13(-0.36%)
Apr 03, 2013 36.35 36.46 34.60 35.37 7,308,818 -1.00(-2.75%)
Apr 02, 2013 37.01 37.38 36.35 36.37 4,067,277 -0.53(-1.43%)
Apr 01, 2013 37.59 37.84 36.74 36.89 4,029,275 -0.79(-2.10%)
Mar 28, 2013 38.01 38.02 37.35 37.68 4,382,106 -0.28(-0.74%)
Mar 27, 2013 37.51 38.00 37.39 37.97 2,782,927 +0.06(+0.17%)
Mar 26, 2013 37.88 38.14 37.48 37.90 3,330,078 +0.15(+0.38%)
Mar 25, 2013 38.28 38.95 37.55 37.76 3,831,695 -0.51(-1.33%)
Mar 22, 2013 38.61 38.69 37.99 38.27 3,876,727 -0.25(-0.64%)
Mar 21, 2013 39.34 39.43 38.25 38.51 7,306,250 -0.92(-2.33%)
Mar 20, 2013 37.92 39.88 37.37 39.43 10,791,567 +1.80(+4.78%)
Mar 19, 2013 38.36 38.43 37.25 37.63 4,887,876 -0.15(-0.38%)
Mar 18, 2013 37.48 37.98 37.28 37.78 3,420,862 -0.17(-0.45%)
Mar 15, 2013 38.20 38.43 37.61 37.95 4,306,412 -0.15(-0.41%)
Mar 14, 2013 37.48 38.21 37.47 38.10 3,449,500 +0.69(+1.85%)
Mar 13, 2013 37.18 37.58 36.68 37.41 4,276,952 +0.17(+0.46%)
Mar 12, 2013 37.85 37.98 37.19 37.24 3,732,763 -0.74(-1.96%)
Mar 11, 2013 37.72 38.24 37.58 37.98 3,246,984 +0.08(+0.22%)
Mar 08, 2013 37.96 38.01 37.19 37.90 4,168,184 +0.27(+0.72%)
Mar 07, 2013 37.32 37.70 36.89 37.63 3,224,122 +0.15(+0.41%)
Mar 06, 2013 37.22 37.90 37.12 37.48 4,550,640 +0.51(+1.38%)
Mar 05, 2013 36.37 37.22 36.31 36.97 4,559,406 +0.75(+2.08%)
Mar 04, 2013 35.21 36.22 35.20 36.21 4,443,680 +0.93(+2.63%)
Mar 01, 2013 34.92 35.47 34.32 35.29 4,295,093 +0.23(+0.65%)
Feb 28, 2013 35.68 35.75 34.99 35.06 4,449,317 -0.32(-0.90%)
Feb 27, 2013 34.63 35.57 34.36 35.38 4,778,711 +0.84(+2.45%)
Feb 26, 2013 33.53 34.62 33.40 34.53 6,201,765 +1.23(+3.68%)
Feb 25, 2013 34.67 34.86 33.28 33.31 4,108,482 -1.11(-3.22%)
Feb 22, 2013 34.41 34.72 34.01 34.41 3,673,042 +0.17(+0.50%)
Feb 21, 2013 33.79 34.41 33.26 34.24 7,504,513 +0.46(+1.37%)
Feb 20, 2013 35.89 35.98 33.64 33.78 8,322,974 -2.48(-6.84%)
Feb 19, 2013 36.57 36.88 35.45 36.26 4,181,676 -0.26(-0.72%)
Feb 15, 2013 36.90 37.37 36.39 36.52 2,900,852 -0.40(-1.08%)
Feb 14, 2013 37.07 37.29 36.85 36.92 2,410,532 -0.17(-0.47%)
Feb 13, 2013 37.15 37.50 36.76 37.09 2,848,629 -0.04(-0.10%)
Feb 12, 2013 35.70 37.75 35.70 37.13 6,500,284 +1.45(+4.07%)
Feb 11, 2013 36.21 36.50 35.62 35.68 4,912,854 -0.63(-1.73%)
Feb 08, 2013 36.57 36.66 35.85 36.30 3,994,400 -0.15(-0.40%)
Feb 07, 2013 37.02 37.19 36.05 36.45 3,728,092 -0.53(-1.42%)
Feb 06, 2013 37.09 37.58 36.88 36.98 2,597,122 +0.14(+0.37%)
Feb 04, 2013 37.27 37.66 36.82 36.84 3,472,034 -0.47(-1.27%)
Feb 01, 2013 38.02 38.40 37.27 37.31 3,692,861 -0.43(-1.13%)
Jan 31, 2013 37.43 37.87 36.96 37.74 3,696,208 -0.05(-0.14%)
Jan 30, 2013 38.63 38.64 37.52 37.79 4,313,527 -0.94(-2.44%)
Jan 29, 2013 38.49 39.02 38.15 38.74 4,311,107 +0.70(+1.84%)
Jan 28, 2013 39.09 39.23 37.93 38.04 4,206,099 -1.05(-2.69%)
Jan 25, 2013 38.51 39.19 38.23 39.09 3,485,721 +0.70(+1.82%)
Jan 24, 2013 38.73 39.16 38.24 38.39 4,496,660 -0.28(-0.73%)
Jan 23, 2013 38.06 38.75 38.05 38.68 3,938,392 +0.49(+1.28%)
Jan 22, 2013 38.14 38.29 37.39 38.19 4,725,659 -0.01(-0.02%)
Jan 18, 2013 38.17 38.43 37.77 38.19 4,308,831 +0.13(+0.33%)
Jan 17, 2013 37.26 38.23 37.18 38.07 6,464,066 +1.29(+3.50%)
Jan 16, 2013 36.99 37.37 36.71 36.78 5,203,898 -0.15(-0.39%)
Jan 15, 2013 36.94 37.49 36.12 36.92 14,296,533 -0.31(-0.83%)
Jan 14, 2013 37.35 37.62 36.91 37.23 4,470,296 +0.06(+0.17%)
Jan 11, 2013 37.32 37.94 36.79 37.17 3,632,315 -0.06(-0.17%)
Jan 10, 2013 38.06 38.09 36.96 37.23 3,954,452 -0.63(-1.65%)
Jan 09, 2013 37.64 38.12 37.44 37.86 3,608,038 +0.49(+1.31%)
Jan 08, 2013 37.34 37.56 36.84 37.37 3,207,872 -0.05(-0.12%)
Jan 07, 2013 36.35 37.43 36.27 37.41 5,201,820 +0.90(+2.46%)
Jan 04, 2013 36.22 36.55 35.92 36.51 3,349,706 +0.29(+0.80%)
Jan 03, 2013 36.26 37.05 35.84 36.22 4,400,896 +0.03(+0.08%)
Jan 02, 2013 36.07 36.20 35.82 36.20 3,746,625 +1.10(+3.13%)
Dec 31, 2012 34.12 35.14 33.81 35.10 3,311,401 +0.95(+2.79%)
Dec 28, 2012 34.24 34.55 33.93 34.15 2,410,432 -0.42(-1.21%)
Dec 27, 2012 34.63 34.94 33.60 34.56 4,371,460 +0.06(+0.18%)
Dec 26, 2012 34.92 35.24 34.47 34.50 2,818,453 -0.25(-0.71%)
Dec 24, 2012 34.83 35.27 34.66 34.74 1,379,684 -0.16(-0.47%)
Dec 21, 2012 35.18 35.21 34.46 34.91 5,980,789 -0.75(-2.11%)
Dec 20, 2012 35.50 36.00 35.11 35.66 4,633,617 +0.02(+0.05%)
Dec 19, 2012 36.01 36.20 34.81 35.64 8,742,698 -0.40(-1.11%)
Dec 18, 2012 35.34 36.05 35.15 36.04 5,905,325 +0.83(+2.35%)
Dec 17, 2012 33.90 35.22 33.90 35.22 4,468,949 +1.35(+3.99%)
Dec 14, 2012 33.68 33.98 33.37 33.86 3,236,829 +0.10(+0.30%)
Dec 13, 2012 34.26 34.55 33.64 33.76 3,582,414 -0.61(-1.77%)
Dec 12, 2012 33.33 34.62 33.27 34.37 5,557,763 +1.33(+4.01%)
Dec 11, 2012 33.37 33.71 32.90 33.05 5,223,293 -0.17(-0.52%)
Dec 10, 2012 33.31 33.58 32.83 33.22 2,684,883 -0.08(-0.25%)
Dec 07, 2012 33.07 33.62 32.79 33.30 3,418,229 +0.36(+1.10%)
Dec 06, 2012 32.79 33.38 32.23 32.94 5,530,380 -0.12(-0.36%)
Dec 05, 2012 34.30 34.37 32.70 33.06 6,443,654 -1.23(-3.60%)
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.