Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 96.32 97.88 95.67 96.48 1,818,623 -0.33(-0.34%)
Oct 28, 2021 96.64 97.33 96.22 96.81 1,846,664 +0.53(+0.55%)
Oct 27, 2021 97.72 100.48 96.18 96.28 3,892,088 -0.70(-0.73%)
Oct 26, 2021 97.31 96.99 2,779,570 +0.14(+0.14%)
Oct 25, 2021 96.87 98.24 96.45 96.85 3,290,372 -0.18(-0.19%)
Oct 22, 2021 98.05 99.22 96.72 97.03 2,566,934 -0.89(-0.91%)
Oct 21, 2021 97.76 98.60 97.30 97.92 1,757,112 -0.77(-0.78%)
Oct 20, 2021 96.89 99.48 96.55 98.69 2,222,849 +2.28(+2.36%)
Oct 19, 2021 96.90 97.18 95.60 96.42 1,891,160 -0.26(-0.27%)
Oct 18, 2021 94.28 96.80 93.92 96.68 2,576,884 +2.91(+3.10%)
Oct 15, 2021 95.49 96.29 93.74 93.77 2,194,132 -1.17(-1.23%)
Oct 14, 2021 92.53 95.12 92.26 94.94 2,468,899 +3.17(+3.45%)
Oct 13, 2021 91.27 92.30 90.78 91.77 2,385,940 +0.74(+0.82%)
Oct 12, 2021 90.17 91.51 89.88 91.03 2,458,815 +0.99(+1.10%)
Oct 11, 2021 90.29 91.13 89.87 90.04 1,542,465 -0.34(-0.37%)
Oct 08, 2021 90.54 91.14 89.79 90.37 2,389,497 -0.20(-0.22%)
Oct 07, 2021 90.42 92.20 90.42 90.58 1,715,506 +0.78(+0.87%)
Oct 06, 2021 87.90 90.72 87.90 89.80 2,741,105 +1.35(+1.52%)
Oct 05, 2021 88.86 89.99 88.01 88.45 3,198,878 -0.42(-0.48%)
Oct 04, 2021 89.57 90.52 88.72 88.87 3,476,472 -1.36(-1.50%)
Oct 01, 2021 90.91 91.24 89.78 90.23 3,220,317 +0.02(+0.02%)
Sep 30, 2021 93.54 93.97 90.22 90.21 2,678,487 -2.56(-2.76%)
Sep 29, 2021 93.42 95.29 92.68 92.77 4,005,977 +0.13(+0.14%)
Sep 28, 2021 94.57 95.17 91.63 92.65 2,196,686 -3.17(-3.31%)
Sep 27, 2021 95.47 96.28 94.56 95.81 2,106,364 -0.44(-0.46%)
Sep 24, 2021 95.52 96.64 94.61 96.26 2,171,854 +0.43(+0.45%)
Sep 23, 2021 94.80 96.92 94.44 95.82 4,255,649 +1.39(+1.47%)
Sep 22, 2021 96.02 96.26 94.19 94.44 2,375,530 +0.29(+0.31%)
Sep 21, 2021 92.82 95.19 91.97 94.15 3,316,428 -0.51(-0.54%)
Sep 20, 2021 95.06 96.83 92.99 94.66 3,545,351 -2.87(-2.94%)
Sep 17, 2021 96.15 97.90 96.15 97.53 3,241,304 +0.99(+1.03%)
Sep 16, 2021 94.53 97.51 94.48 96.54 1,848,206 +1.73(+1.83%)
Sep 15, 2021 94.58 95.21 93.50 94.80 2,023,426 -0.13(-0.14%)
Sep 14, 2021 96.64 96.99 94.06 94.94 2,119,603 -0.80(-0.83%)
Sep 13, 2021 96.56 96.77 93.56 95.74 2,793,021 -0.31(-0.32%)
Sep 10, 2021 97.21 98.28 95.90 96.05 2,192,813 -0.46(-0.48%)
Sep 09, 2021 97.35 97.35 95.78 96.51 2,335,040 -0.73(-0.75%)
Sep 08, 2021 98.51 99.93 96.83 97.24 2,532,262 -3.26(-3.25%)
Sep 07, 2021 100.96 102.20 99.92 100.50 1,471,885 -1.19(-1.17%)
Sep 03, 2021 103.18 103.18 100.75 101.70 1,276,290 -1.84(-1.78%)
Sep 02, 2021 104.67 105.49 103.49 103.54 1,618,838 -1.03(-0.99%)
Sep 01, 2021 103.63 105.81 102.93 104.57 2,146,368 +1.23(+1.19%)
Aug 31, 2021 104.14 104.39 102.63 103.33 1,667,795 -0.53(-0.51%)
Aug 30, 2021 104.01 104.11 102.59 103.86 1,468,723 -0.10(-0.09%)
Aug 27, 2021 102.76 104.58 102.19 103.96 1,122,318 +1.63(+1.59%)
Aug 26, 2021 104.11 104.34 101.73 102.33 1,260,904 -1.89(-1.81%)
Aug 25, 2021 103.34 104.85 102.45 104.22 1,444,290 +1.15(+1.11%)
Aug 24, 2021 101.25 104.53 100.95 103.08 1,568,908 +2.49(+2.48%)
Aug 23, 2021 101.84 101.89 98.65 100.58 1,859,338 -0.84(-0.83%)
Aug 20, 2021 99.78 101.75 99.30 101.42 1,106,309 +1.48(+1.48%)
Aug 19, 2021 98.85 100.44 98.53 99.94 1,398,905 -0.22(-0.22%)
Aug 18, 2021 99.46 101.87 98.78 100.16 1,441,373 -0.54(-0.54%)
Aug 17, 2021 103.16 103.54 99.53 100.70 2,153,165 -4.03(-3.85%)
Aug 16, 2021 103.70 106.06 103.21 104.73 1,762,206 +0.57(+0.55%)
Aug 13, 2021 103.84 104.48 102.80 104.16 1,114,078 +0.74(+0.72%)
Aug 12, 2021 104.74 105.48 103.02 103.42 1,107,282 -1.39(-1.32%)
Aug 11, 2021 101.78 104.89 101.20 104.81 1,252,441 +3.00(+2.95%)
Aug 10, 2021 100.15 103.18 99.67 101.80 1,080,878 +1.87(+1.87%)
Aug 09, 2021 99.96 101.11 99.11 99.94 1,089,487 -0.26(-0.26%)
Aug 06, 2021 101.53 102.50 99.81 100.20 1,292,155 -1.35(-1.33%)
Aug 05, 2021 101.84 102.83 101.14 101.54 1,547,309 +0.01(+0.01%)
Aug 04, 2021 102.51 103.96 101.54 101.53 1,622,710 -1.78(-1.72%)
Aug 03, 2021 102.18 103.37 100.92 103.32 1,318,315 +1.39(+1.36%)
Aug 02, 2021 102.35 103.25 101.03 101.93 1,931,867 +0.67(+0.67%)
Jul 30, 2021 101.32 103.54 100.89 101.25 2,113,989 -1.27(-1.24%)
Jul 29, 2021 98.23 102.76 97.76 102.53 3,150,971 +5.36(+5.52%)
Jul 28, 2021 98.09 99.14 96.75 97.16 1,382,030 -1.43(-1.46%)
Jul 27, 2021 97.53 99.12 96.36 98.60 1,605,581 +1.04(+1.07%)
Jul 26, 2021 99.15 99.78 97.11 97.56 1,515,515 -1.49(-1.51%)
Jul 23, 2021 97.08 99.37 96.78 99.05 1,784,315 +2.65(+2.75%)
Jul 22, 2021 95.96 96.68 94.58 96.40 2,020,021 -0.47(-0.49%)
Jul 21, 2021 95.18 96.92 94.94 96.87 2,100,149 +2.02(+2.13%)
Jul 20, 2021 92.87 95.31 92.43 94.85 2,026,306 +2.25(+2.43%)
Jul 19, 2021 91.22 93.27 90.59 92.60 2,349,388 +0.19(+0.21%)
Jul 16, 2021 93.36 94.59 92.23 92.41 1,684,961 -0.87(-0.93%)
Jul 15, 2021 92.23 93.60 91.79 93.27 1,520,340 +0.51(+0.55%)
Jul 14, 2021 93.10 93.77 92.25 92.76 1,398,810 +0.51(+0.55%)
Jul 13, 2021 94.58 94.58 92.12 92.25 2,364,398 -2.77(-2.92%)
Jul 12, 2021 94.35 95.39 93.87 95.02 1,798,832 -0.24(-0.25%)
Jul 09, 2021 95.68 96.44 94.85 95.27 2,142,857 +0.44(+0.47%)
Jul 08, 2021 95.33 96.63 93.93 94.82 4,637,913 -3.53(-3.59%)
Jul 07, 2021 96.10 98.98 96.10 98.36 2,891,069 +2.22(+2.31%)
Jul 06, 2021 97.09 97.35 95.08 96.13 3,494,071 -1.50(-1.54%)
Jul 02, 2021 98.29 98.60 97.17 97.63 1,955,352 -0.38(-0.38%)
Jul 01, 2021 95.77 98.44 95.18 98.01 2,820,933 +2.58(+2.70%)
Jun 30, 2021 95.40 96.23 94.80 95.43 2,303,181 +0.12(+0.13%)
Jun 29, 2021 94.37 97.39 94.18 95.30 2,590,512 +0.78(+0.82%)
Jun 28, 2021 93.78 94.95 93.42 94.53 1,816,882 +1.27(+1.36%)
Jun 25, 2021 93.52 94.07 92.45 93.26 3,208,283 -0.17(-0.19%)
Jun 24, 2021 93.15 93.58 92.12 93.43 2,739,343 +0.28(+0.30%)
Jun 23, 2021 94.79 94.88 91.54 93.15 2,875,040 -1.46(-1.54%)
Jun 22, 2021 93.87 94.82 93.17 94.61 2,634,198 +0.86(+0.92%)
Jun 21, 2021 94.67 95.55 92.93 93.75 3,920,449 -0.55(-0.58%)
Jun 18, 2021 92.45 95.82 91.51 94.30 7,912,518 +3.38(+3.72%)
Jun 17, 2021 88.03 92.59 88.03 90.91 6,678,965 +3.18(+3.62%)
Jun 16, 2021 89.29 89.43 87.41 87.74 3,788,216 -1.16(-1.31%)
Jun 15, 2021 88.41 89.37 87.47 88.90 2,441,075 +0.49(+0.55%)
Jun 14, 2021 88.99 90.04 87.50 88.41 3,270,236 -0.67(-0.75%)
Jun 11, 2021 87.88 89.15 87.86 89.08 2,011,310 +1.54(+1.76%)
Jun 10, 2021 89.93 89.93 86.96 87.54 3,558,833 -2.65(-2.94%)
Jun 09, 2021 92.55 92.77 89.86 90.19 1,838,416 -1.90(-2.07%)
Jun 08, 2021 92.35 92.82 91.73 92.10 1,503,200 +0.12(+0.13%)
Jun 07, 2021 92.88 93.00 90.77 91.98 1,868,782 -0.81(-0.87%)
Jun 04, 2021 91.77 92.99 90.62 92.79 2,368,678 +1.57(+1.72%)
Jun 03, 2021 91.57 92.06 90.20 91.22 2,690,485 -1.33(-1.43%)
Jun 02, 2021 94.82 94.82 92.37 92.55 2,696,407 -2.07(-2.18%)
Jun 01, 2021 96.14 96.79 93.74 94.61 1,882,978 -0.49(-0.52%)
May 28, 2021 95.90 96.11 94.15 95.10 1,525,901 +0.06(+0.06%)
May 27, 2021 95.58 96.20 94.77 95.04 2,301,722 +0.13(+0.14%)
May 26, 2021 93.17 95.51 93.00 94.91 2,890,627 +1.99(+2.14%)
May 25, 2021 91.86 94.39 91.86 92.92 2,442,941 +1.64(+1.80%)
May 24, 2021 91.58 91.88 90.82 91.28 1,462,351 +0.42(+0.47%)
May 21, 2021 92.28 92.96 90.66 90.86 1,651,741 -0.67(-0.73%)
May 20, 2021 91.13 92.59 90.73 91.53 2,000,243 +0.42(+0.46%)
May 19, 2021 90.28 91.98 88.79 91.11 4,030,319 -0.67(-0.73%)
May 18, 2021 94.22 94.46 91.62 91.78 3,002,627 -2.44(-2.59%)
May 17, 2021 95.50 95.81 92.71 94.22 2,521,615 -1.56(-1.62%)
May 14, 2021 95.83 96.59 94.83 95.77 2,345,833 +0.96(+1.01%)
May 13, 2021 92.89 95.48 92.47 94.81 3,918,217 +2.48(+2.68%)
May 12, 2021 98.45 99.09 91.86 92.34 4,752,691 -7.03(-7.08%)
May 11, 2021 101.86 102.47 98.04 99.37 2,348,646 -4.33(-4.18%)
May 10, 2021 103.50 106.25 102.90 103.70 1,701,727 -0.09(-0.08%)
May 07, 2021 101.66 103.96 100.39 103.79 1,428,402 +2.26(+2.22%)
May 06, 2021 101.82 102.39 100.30 101.53 1,411,853 +0.13(+0.13%)
May 05, 2021 102.43 103.21 100.56 101.39 1,621,329 -1.38(-1.35%)
May 04, 2021 101.34 103.20 100.05 102.78 1,909,470 +1.02(+1.00%)
May 03, 2021 100.67 102.44 100.16 101.76 1,892,788 +2.25(+2.26%)
Apr 30, 2021 100.53 100.75 98.25 99.51 2,863,407 -1.38(-1.37%)
Apr 29, 2021 99.99 101.56 99.43 100.89 1,648,444 +1.75(+1.76%)
Apr 28, 2021 99.02 99.80 98.39 99.15 1,215,603 -0.20(-0.20%)
Apr 27, 2021 100.52 101.30 99.03 99.35 1,559,967 -0.36(-0.37%)
Apr 26, 2021 98.32 99.93 97.85 99.71 1,875,426 +1.87(+1.91%)
Apr 23, 2021 97.27 98.45 96.26 97.84 1,710,299 +1.07(+1.10%)
Apr 22, 2021 97.05 97.46 95.52 96.77 2,339,762 -1.18(-1.21%)
Apr 21, 2021 96.28 98.44 96.06 97.96 1,452,276 +1.81(+1.88%)
Apr 20, 2021 99.66 99.87 94.50 96.15 2,451,042 -3.51(-3.52%)
Apr 19, 2021 101.55 101.72 98.68 99.66 2,428,163 -1.80(-1.78%)
Apr 16, 2021 98.97 101.95 98.97 101.46 2,686,321 +2.84(+2.88%)
Apr 15, 2021 99.92 100.22 98.32 98.62 2,374,624 -0.11(-0.12%)
Apr 14, 2021 98.77 99.99 98.49 98.74 1,592,488 -0.67(-0.67%)
Apr 13, 2021 99.65 100.50 97.87 99.41 2,165,722 -1.07(-1.07%)
Apr 12, 2021 101.33 101.55 99.34 100.48 2,079,668 -0.63(-0.63%)
Apr 09, 2021 97.37 101.30 96.85 101.11 1,970,727 +3.10(+3.17%)
Apr 08, 2021 99.51 100.11 97.76 98.01 1,766,527 -1.06(-1.07%)
Apr 07, 2021 100.84 101.09 98.76 99.07 1,928,497 -1.50(-1.50%)
Apr 06, 2021 99.86 101.80 99.46 100.58 1,664,409 +0.18(+0.18%)
Apr 05, 2021 99.83 100.53 98.29 100.39 1,850,116 +1.28(+1.30%)
Apr 01, 2021 98.05 99.23 96.53 99.11 1,858,749 +2.11(+2.17%)
Mar 31, 2021 98.28 98.32 96.69 97.00 1,883,395 -0.53(-0.54%)
Mar 30, 2021 95.20 98.52 94.39 97.53 2,028,008 +2.04(+2.14%)
Mar 29, 2021 98.97 100.16 95.13 95.49 3,016,285 -3.07(-3.11%)
Mar 26, 2021 95.33 99.45 94.57 98.55 2,840,461 +3.55(+3.74%)
Mar 25, 2021 90.26 95.66 89.57 95.00 3,620,126 +4.30(+4.74%)
Mar 24, 2021 91.63 93.43 90.66 90.70 2,619,451 -0.57(-0.62%)
Mar 23, 2021 93.53 93.86 90.64 91.26 1,722,832 -1.70(-1.82%)
Mar 22, 2021 92.02 93.56 91.21 92.96 2,555,989 +1.81(+1.99%)
Mar 19, 2021 90.59 92.12 89.12 91.15 3,607,400 +0.46(+0.51%)
Mar 18, 2021 96.49 96.73 90.41 90.69 4,700,764 -6.05(-6.25%)
Mar 17, 2021 84.80 97.31 83.65 96.73 10,661,305 +11.73(+13.80%)
Mar 16, 2021 86.91 88.08 84.85 85.00 4,159,289 -1.28(-1.49%)
Mar 15, 2021 84.77 86.36 83.55 86.29 2,081,863 +2.05(+2.43%)
Mar 12, 2021 85.02 85.55 83.15 84.24 3,501,892 -2.95(-3.39%)
Mar 11, 2021 87.98 88.64 85.98 87.19 2,397,884 -0.58(-0.67%)
Mar 10, 2021 85.98 88.97 85.15 87.77 3,112,324 +3.04(+3.58%)
Mar 09, 2021 85.44 86.36 83.89 84.74 2,612,664 +0.30(+0.35%)
Mar 08, 2021 82.79 85.70 82.50 84.44 2,196,198 +2.05(+2.49%)
Mar 05, 2021 77.97 82.84 76.08 82.39 4,434,450 +5.33(+6.91%)
Mar 04, 2021 77.28 80.62 74.61 77.06 3,513,876 -0.34(-0.45%)
Mar 03, 2021 80.41 80.48 77.29 77.41 3,398,267 -3.46(-4.28%)
Mar 02, 2021 79.53 81.20 78.33 80.86 3,261,787 +1.72(+2.17%)
Mar 01, 2021 80.46 81.78 78.95 79.15 2,616,584 -0.35(-0.45%)
Feb 26, 2021 78.33 80.47 76.97 79.50 3,891,258 +2.46(+3.20%)
Feb 25, 2021 81.95 82.12 76.83 77.04 5,196,114 -5.61(-6.78%)
Feb 24, 2021 81.43 82.87 78.63 82.65 2,746,192 +0.62(+0.76%)
Feb 23, 2021 80.86 82.24 78.67 82.02 2,046,569 +0.59(+0.73%)
Feb 22, 2021 83.19 83.81 81.30 81.43 1,974,532 -2.38(-2.84%)
Feb 19, 2021 83.21 84.35 83.10 83.81 1,761,277 +1.03(+1.25%)
Feb 18, 2021 83.49 84.04 82.38 82.77 1,800,503 -0.83(-1.00%)
Feb 17, 2021 84.19 84.80 82.04 83.61 2,886,769 -1.01(-1.19%)
Feb 16, 2021 88.66 88.66 84.30 84.61 3,967,061 -4.10(-4.62%)
Feb 12, 2021 89.89 90.32 88.48 88.71 1,838,921 -1.90(-2.09%)
Feb 11, 2021 90.25 91.17 89.51 90.61 1,425,450 +0.85(+0.95%)
Feb 10, 2021 89.59 90.89 87.24 89.76 2,981,689 +0.65(+0.73%)
Feb 09, 2021 91.23 91.72 88.83 89.11 2,615,363 -2.14(-2.34%)
Feb 08, 2021 87.50 91.61 87.50 91.24 4,296,847 +4.08(+4.68%)
Feb 05, 2021 83.68 87.40 83.24 87.16 4,137,338 +3.92(+4.71%)
Feb 04, 2021 82.18 84.12 81.08 83.24 2,891,485 +1.37(+1.67%)
Feb 03, 2021 81.88 82.43 80.80 81.87 2,169,245 +0.37(+0.46%)
Feb 02, 2021 81.52 82.29 80.11 81.50 2,034,584 +0.80(+1.00%)
Feb 01, 2021 80.29 81.20 78.10 80.69 2,891,506 +1.02(+1.27%)
Jan 29, 2021 80.12 80.66 78.53 79.68 3,269,588 -1.11(-1.38%)
Jan 28, 2021 80.49 81.93 80.01 80.79 2,753,529 -0.46(-0.57%)
Jan 27, 2021 81.13 83.92 79.87 81.25 3,134,192 -0.93(-1.13%)
Jan 26, 2021 83.54 84.99 81.31 82.17 3,209,928 -0.63(-0.76%)
Jan 25, 2021 81.88 83.67 81.64 82.81 4,364,846 +1.96(+2.42%)
Jan 22, 2021 79.32 80.88 78.22 80.85 2,607,473 +0.97(+1.22%)
Jan 21, 2021 79.28 81.93 79.05 79.87 3,055,955 +1.02(+1.30%)
Jan 20, 2021 75.28 80.20 74.83 78.85 3,932,155 +4.10(+5.48%)
Jan 19, 2021 73.57 75.12 73.17 74.75 2,536,390 +1.58(+2.15%)
Jan 15, 2021 71.51 73.59 71.37 73.17 2,357,946 +1.51(+2.11%)
Jan 14, 2021 73.18 73.58 71.53 71.67 2,061,316 -1.27(-1.74%)
Jan 13, 2021 74.00 76.08 72.72 72.94 2,980,597 -0.24(-0.33%)
Jan 12, 2021 72.62 73.27 71.37 73.17 2,893,430 +0.68(+0.94%)
Jan 11, 2021 69.41 72.89 69.16 72.50 3,926,401 +2.38(+3.39%)
Jan 08, 2021 72.50 72.69 69.80 70.12 2,601,088 -2.20(-3.04%)
Jan 07, 2021 70.30 72.75 70.14 72.31 2,596,907 +2.29(+3.27%)
Jan 06, 2021 69.07 70.17 68.33 70.02 3,504,593 -0.40(-0.57%)
Jan 05, 2021 70.25 71.26 69.61 70.42 2,636,040 -0.53(-0.75%)
Jan 04, 2021 73.26 73.57 69.52 70.96 4,771,170 -1.87(-2.57%)
Dec 31, 2020 72.83 72.83 72.83 1,180,133 -1.72(-2.31%)
Dec 30, 2020 74.81 75.67 74.41 74.55 1,180,133 +0.08(+0.10%)
Dec 29, 2020 75.48 75.81 73.88 74.47 1,423,667 -0.37(-0.50%)
Dec 28, 2020 77.23 77.38 74.50 74.85 1,633,994 -2.00(-2.60%)
Dec 24, 2020 75.09 76.91 74.36 76.84 999,991 +1.78(+2.37%)
Dec 23, 2020 76.56 76.93 74.68 75.07 2,075,319 -1.69(-2.20%)
Dec 22, 2020 75.97 77.06 75.38 76.76 2,284,671 +0.79(+1.04%)
Dec 21, 2020 76.08 77.16 74.66 75.96 3,073,497 -1.27(-1.65%)
Dec 18, 2020 77.24 78.87 76.23 77.24 6,753,556 +0.85(+1.11%)
Dec 17, 2020 73.56 78.15 73.56 76.38 6,925,153 +5.41(+7.62%)
Dec 16, 2020 70.77 71.50 69.90 70.98 3,878,286 +0.40(+0.57%)
Dec 15, 2020 71.89 72.69 70.29 70.58 3,099,316 -0.77(-1.08%)
Dec 14, 2020 70.65 72.25 70.33 71.35 3,328,585 +1.83(+2.64%)
Dec 11, 2020 69.51 70.56 68.99 69.52 2,121,293 +0.45(+0.65%)
Dec 10, 2020 68.43 69.79 68.05 69.07 2,321,414 -0.10(-0.14%)
Dec 09, 2020 69.65 69.72 68.07 69.16 4,020,972 -0.11(-0.15%)
Dec 08, 2020 71.97 72.31 68.65 69.27 3,852,996 -3.66(-5.02%)
Dec 07, 2020 70.87 73.03 70.04 72.93 2,408,854 +2.34(+3.32%)
Dec 04, 2020 71.39 71.85 70.06 70.59 2,950,049 -1.47(-2.04%)
Dec 03, 2020 68.34 72.21 68.34 72.06 3,692,936 +4.03(+5.93%)
Dec 02, 2020 69.98 70.22 67.81 68.03 3,311,653 -1.94(-2.77%)
Dec 01, 2020 73.23 73.44 69.74 69.96 3,527,928 -2.51(-3.47%)
Nov 30, 2020 73.75 74.10 71.51 72.48 2,306,062 -1.77(-2.38%)
Nov 27, 2020 73.51 75.11 73.33 74.24 822,580 +0.64(+0.87%)
Nov 25, 2020 73.30 74.14 72.27 73.60 1,610,202 +0.49(+0.67%)
Nov 24, 2020 75.22 75.43 72.86 73.12 2,233,965 -1.62(-2.17%)
Nov 23, 2020 72.54 75.24 72.51 74.74 2,172,714 +2.36(+3.26%)
Nov 20, 2020 73.40 74.01 72.31 72.38 1,632,810 -0.52(-0.71%)
Nov 19, 2020 73.39 74.38 72.51 72.90 2,595,026 -0.17(-0.24%)
Nov 18, 2020 72.00 74.20 71.85 73.07 2,786,378 +0.74(+1.02%)
Nov 17, 2020 72.10 73.56 71.42 72.33 2,155,507 -0.05(-0.07%)
Nov 16, 2020 72.51 73.26 70.82 72.38 2,556,902 +0.15(+0.21%)
Nov 13, 2020 71.53 72.87 70.75 72.23 1,632,496 +1.54(+2.18%)
Nov 12, 2020 73.12 73.88 70.22 70.69 2,548,413 -2.13(-2.93%)
Nov 11, 2020 72.10 72.86 71.26 72.82 1,908,076 +0.84(+1.17%)
Nov 10, 2020 67.78 72.53 66.58 71.98 5,863,277 +4.72(+7.02%)
Nov 09, 2020 73.47 74.27 67.16 67.26 5,226,272 -4.96(-6.87%)
Nov 06, 2020 75.21 75.21 71.98 72.22 2,243,440 -2.99(-3.98%)
Nov 05, 2020 76.69 77.30 75.07 75.21 2,747,162 -0.73(-0.96%)
Nov 04, 2020 73.48 77.32 73.33 75.94 6,224,216 +4.88(+6.87%)
Nov 03, 2020 70.58 71.49 69.20 71.05 2,662,696 +1.78(+2.57%)
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.