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 (%)
Nov 30, 2016 40.84 40.92 39.16 39.21 4,012,634 -1.57(-3.84%)
Nov 29, 2016 40.36 40.94 40.25 40.78 2,464,215 +0.49(+1.21%)
Nov 28, 2016 40.71 40.71 40.02 40.29 2,001,552 -0.53(-1.29%)
Nov 25, 2016 40.51 40.97 40.46 40.82 859,423 +0.38(+0.93%)
Nov 23, 2016 40.44 40.44 40.44 0 +0.31(+0.78%)
Nov 22, 2016 40.56 40.58 39.91 40.13 1,984,440 -0.37(-0.91%)
Nov 21, 2016 40.21 40.56 39.66 40.49 2,094,237 +0.42(+1.06%)
Nov 18, 2016 39.74 40.16 39.58 40.07 2,062,238 +0.24(+0.60%)
Nov 17, 2016 39.51 40.45 39.30 39.83 2,739,698 +1.04(+2.69%)
Nov 16, 2016 38.59 38.84 38.38 38.79 1,791,371 -0.15(-0.38%)
Nov 15, 2016 39.47 39.79 38.67 38.94 2,941,109 -0.08(-0.21%)
Nov 14, 2016 38.27 39.19 37.98 39.02 3,368,091 +1.00(+2.62%)
Nov 11, 2016 38.63 38.82 37.74 38.02 3,171,529 -0.54(-1.41%)
Nov 10, 2016 38.05 38.82 37.76 38.57 4,034,804 +0.68(+1.80%)
Nov 09, 2016 37.33 38.24 36.58 37.89 5,636,371 -0.30(-0.80%)
Nov 08, 2016 38.28 38.32 37.41 38.19 2,760,343 -0.47(-1.22%)
Nov 07, 2016 38.74 38.98 38.42 38.66 2,381,048 +0.50(+1.30%)
Nov 04, 2016 37.64 39.05 37.47 38.16 2,271,916 +0.60(+1.59%)
Nov 03, 2016 37.77 37.92 37.44 37.56 1,644,330 -0.10(-0.27%)
Nov 02, 2016 38.01 38.12 37.35 37.66 2,238,009 -0.37(-0.97%)
Nov 01, 2016 38.44 38.66 37.72 38.03 2,238,295 -0.40(-1.03%)
Oct 31, 2016 38.38 38.72 38.27 38.43 2,814,744 +0.32(+0.85%)
Oct 28, 2016 37.38 38.36 37.13 38.11 3,309,628 +0.92(+2.48%)
Oct 27, 2016 38.21 38.23 37.13 37.18 2,761,821 -0.82(-2.16%)
Oct 26, 2016 37.83 38.20 37.62 38.01 1,592,007 +0.02(+0.05%)
Oct 25, 2016 38.30 38.33 37.75 37.99 3,026,142 -0.49(-1.27%)
Oct 24, 2016 38.30 38.59 38.23 38.48 2,537,209 +0.48(+1.26%)
Oct 21, 2016 37.81 38.09 37.71 38.00 1,654,010 -0.17(-0.43%)
Oct 20, 2016 38.41 38.61 37.95 38.16 2,894,578 -0.53(-1.36%)
Oct 19, 2016 38.80 39.01 38.27 38.69 2,097,278 +0.06(+0.14%)
Oct 18, 2016 38.73 39.09 38.47 38.63 2,298,585 +0.28(+0.72%)
Oct 17, 2016 38.43 38.87 38.10 38.36 2,633,749 +0.23(+0.60%)
Oct 14, 2016 37.97 38.53 37.92 38.12 3,229,893 +0.37(+0.98%)
Oct 13, 2016 38.12 38.24 37.49 37.76 3,372,391 -0.77(-1.99%)
Oct 12, 2016 38.42 38.76 38.16 38.52 3,151,354 +0.19(+0.51%)
Oct 11, 2016 38.41 38.44 37.94 38.33 2,667,932 -0.13(-0.34%)
Oct 10, 2016 38.58 38.77 38.25 38.46 2,829,656 +0.17(+0.43%)
Oct 07, 2016 38.79 39.32 38.25 38.29 1,868,607 -0.54(-1.40%)
Oct 06, 2016 38.42 39.02 38.26 38.83 1,950,272 +0.27(+0.69%)
Oct 05, 2016 38.53 38.90 38.44 38.57 1,918,138 +0.28(+0.72%)
Oct 04, 2016 38.80 38.98 38.11 38.29 1,996,503 -0.52(-1.33%)
Oct 03, 2016 38.80 38.89 38.52 38.81 1,929,817 -0.18(-0.47%)
Sep 30, 2016 39.06 39.21 38.72 38.99 2,049,269 +0.14(+0.36%)
Sep 29, 2016 39.62 39.88 38.70 38.85 2,330,735 -0.93(-2.34%)
Sep 28, 2016 39.36 39.89 39.22 39.78 2,062,357 +0.44(+1.12%)
Sep 27, 2016 39.48 39.92 39.31 39.34 2,113,383 -0.21(-0.54%)
Sep 26, 2016 39.48 39.97 39.30 39.55 2,243,556 -0.15(-0.37%)
Sep 23, 2016 40.08 40.46 39.69 39.70 2,561,409 -0.45(-1.12%)
Sep 22, 2016 40.48 41.16 39.99 40.15 4,568,019 +0.14(+0.35%)
Sep 21, 2016 40.00 40.38 39.09 40.01 5,480,047 -0.05(-0.12%)
Sep 20, 2016 41.13 41.16 39.42 40.06 12,385,784 -1.46(-3.53%)
Sep 19, 2016 41.12 42.18 41.07 41.52 3,980,031 +0.69(+1.69%)
Sep 16, 2016 41.26 41.39 40.70 40.83 3,887,572 -0.62(-1.49%)
Sep 15, 2016 41.20 41.71 40.99 41.45 2,800,099 +0.25(+0.60%)
Sep 14, 2016 41.23 41.62 40.93 41.20 2,250,406 +0.03(+0.07%)
Sep 13, 2016 41.82 42.29 41.04 41.17 2,398,482 -1.07(-2.53%)
Sep 12, 2016 41.23 42.40 41.23 42.24 1,858,741 +0.64(+1.53%)
Sep 09, 2016 42.71 42.73 41.42 41.61 2,312,484 -1.56(-3.61%)
Sep 08, 2016 43.48 43.52 43.13 43.16 787,333 -0.42(-0.97%)
Sep 07, 2016 42.93 43.74 42.85 43.59 1,138,208 +0.64(+1.50%)
Sep 06, 2016 42.93 43.18 42.57 42.94 1,246,177 +0.06(+0.15%)
Sep 02, 2016 43.21 42.88 42.88 42.88 2,030,492 -0.14(-0.32%)
Sep 01, 2016 43.62 43.84 42.88 43.02 1,194,403 -0.54(-1.25%)
Aug 31, 2016 43.52 43.69 43.15 43.56 2,060,531 -0.03(-0.06%)
Aug 30, 2016 43.17 43.59 42.98 43.59 1,581,601 +0.47(+1.09%)
Aug 29, 2016 42.74 43.37 42.56 43.12 1,412,595 +0.46(+1.08%)
Aug 26, 2016 43.58 43.59 42.41 42.66 2,531,186 -0.80(-1.84%)
Aug 25, 2016 43.45 43.90 43.21 43.46 1,547,143 -0.15(-0.34%)
Aug 24, 2016 44.05 44.15 43.41 43.61 1,417,241 -0.54(-1.23%)
Aug 23, 2016 43.25 44.61 42.91 44.15 3,426,079 +1.27(+2.96%)
Aug 22, 2016 42.82 43.00 42.56 42.88 1,248,806 +0.06(+0.13%)
Aug 19, 2016 42.96 43.10 42.74 42.82 1,853,367 -0.35(-0.81%)
Aug 18, 2016 43.05 43.26 42.75 43.17 1,123,851 +0.10(+0.24%)
Aug 17, 2016 43.33 43.45 42.67 43.07 1,134,348 -0.32(-0.74%)
Aug 16, 2016 43.41 43.56 43.08 43.39 1,191,771 -0.17(-0.38%)
Aug 15, 2016 43.18 43.99 43.18 43.56 1,945,731 +0.51(+1.18%)
Aug 12, 2016 43.40 43.53 42.84 43.05 1,617,769 -0.38(-0.87%)
Aug 11, 2016 43.26 43.61 43.10 43.43 1,283,166 +0.33(+0.77%)
Aug 10, 2016 43.19 43.26 42.74 43.10 1,915,675 -0.03(-0.06%)
Aug 09, 2016 42.83 43.16 42.77 43.13 1,650,731 +0.19(+0.45%)
Aug 08, 2016 43.26 43.37 42.85 42.93 2,519,903 -0.17(-0.38%)
Aug 05, 2016 42.48 43.20 42.48 43.10 2,697,985 +0.91(+2.16%)
Aug 04, 2016 42.15 42.41 41.68 42.19 3,017,324 +0.06(+0.15%)
Aug 03, 2016 41.81 42.44 41.65 42.12 3,079,637 +0.19(+0.46%)
Aug 02, 2016 42.91 43.10 41.80 41.93 2,693,936 -1.12(-2.61%)
Aug 01, 2016 43.02 43.35 42.80 43.05 1,941,958 -0.05(-0.11%)
Jul 29, 2016 44.35 44.36 42.93 43.10 3,844,325 -1.36(-3.07%)
Jul 28, 2016 44.88 44.93 44.46 44.46 2,050,494 -0.30(-0.68%)
Jul 27, 2016 45.35 45.68 44.58 44.77 1,687,128 -0.45(-1.00%)
Jul 26, 2016 45.13 45.24 44.51 45.22 3,005,083 -0.05(-0.10%)
Jul 25, 2016 44.85 45.35 44.81 45.26 2,488,566 +0.42(+0.94%)
Jul 22, 2016 45.02 45.21 44.28 44.84 1,549,686 -0.15(-0.33%)
Jul 21, 2016 45.17 45.17 44.70 44.99 2,027,388 -0.09(-0.20%)
Jul 20, 2016 44.80 45.23 44.74 45.08 1,735,935 +0.28(+0.62%)
Jul 19, 2016 45.09 45.31 44.75 44.80 1,084,272 -0.22(-0.49%)
Jul 18, 2016 44.89 45.10 44.53 45.02 1,583,222 +0.22(+0.49%)
Jul 15, 2016 44.99 45.00 44.47 44.80 1,344,420 -0.11(-0.25%)
Jul 14, 2016 45.29 45.29 44.76 44.91 1,652,532 +0.06(+0.12%)
Jul 13, 2016 45.12 45.36 44.66 44.86 1,192,497 -0.06(-0.14%)
Jul 12, 2016 45.27 45.36 44.88 44.92 1,841,457 +0.03(+0.06%)
Jul 11, 2016 45.30 45.57 44.86 44.89 3,185,625 -0.38(-0.83%)
Jul 08, 2016 44.14 45.40 43.73 45.27 4,878,129 +1.54(+3.52%)
Jul 07, 2016 43.35 43.98 43.35 43.73 2,786,319 +0.43(+1.00%)
Jul 06, 2016 42.42 43.32 42.32 43.30 3,644,841 +0.66(+1.56%)
Jul 05, 2016 42.72 42.79 41.76 42.64 2,710,278 -0.07(-0.17%)
Jul 01, 2016 42.33 42.71 42.71 42.71 2,383,507 +0.29(+0.69%)
Jun 30, 2016 42.21 42.58 41.65 42.42 2,513,906 +0.26(+0.61%)
Jun 29, 2016 41.98 42.37 41.56 42.16 2,433,275 +0.73(+1.75%)
Jun 28, 2016 40.81 41.51 40.65 41.43 2,536,717 +1.19(+2.95%)
Jun 27, 2016 41.13 41.13 39.67 40.25 3,093,320 -0.91(-2.21%)
Jun 24, 2016 41.29 41.96 40.99 41.16 4,361,631 -1.70(-3.97%)
Jun 23, 2016 42.83 42.93 42.48 42.86 1,645,617 +0.56(+1.33%)
Jun 22, 2016 42.45 43.15 41.96 42.30 2,962,189 -0.16(-0.37%)
Jun 21, 2016 44.19 44.33 41.93 42.45 6,606,194 -0.48(-1.11%)
Jun 20, 2016 43.09 43.54 42.92 42.93 2,882,516 +0.42(+1.00%)
Jun 17, 2016 42.04 42.59 41.82 42.51 3,720,960 +0.52(+1.23%)
Jun 16, 2016 41.86 42.10 41.41 41.99 2,615,957 -0.16(-0.37%)
Jun 15, 2016 42.06 42.73 41.80 42.15 2,265,904 +0.21(+0.50%)
Jun 14, 2016 42.33 42.58 41.53 41.94 3,252,612 -0.46(-1.09%)
Jun 13, 2016 42.91 43.22 42.37 42.40 2,135,494 -0.77(-1.79%)
Jun 10, 2016 43.46 43.51 43.03 43.17 3,945,403 -0.68(-1.55%)
Jun 09, 2016 43.63 44.09 43.62 43.85 1,433,465 -0.09(-0.21%)
Jun 08, 2016 43.32 44.09 43.18 43.94 4,175,601 +0.74(+1.70%)
Jun 07, 2016 42.18 43.74 42.18 43.21 7,585,107 +1.06(+2.51%)
Jun 06, 2016 42.26 42.38 41.94 42.15 1,378,430 +0.09(+0.22%)
Jun 03, 2016 41.99 42.17 41.14 42.06 1,545,593 -0.06(-0.15%)
Jun 02, 2016 42.01 42.26 41.59 42.12 1,514,262 -0.03(-0.07%)
Jun 01, 2016 41.93 42.29 41.43 42.15 1,323,467 +0.22(+0.53%)
May 31, 2016 42.16 42.18 41.72 41.93 1,780,414 -0.16(-0.37%)
May 27, 2016 41.89 42.09 42.09 42.09 1,181,809 +0.26(+0.62%)
May 26, 2016 41.97 42.17 41.63 41.83 2,090,303 -0.17(-0.42%)
May 25, 2016 42.34 42.54 41.92 42.00 1,890,280 -0.04(-0.09%)
May 24, 2016 41.09 42.62 40.86 42.04 4,924,471 +1.56(+3.86%)
May 23, 2016 40.68 40.95 40.38 40.48 1,210,562 -0.29(-0.72%)
May 20, 2016 40.24 40.98 40.24 40.77 2,533,713 +0.75(+1.89%)
May 19, 2016 39.82 40.20 39.50 40.02 2,567,375 -0.18(-0.46%)
May 18, 2016 40.26 40.89 39.83 40.20 1,933,512 -0.15(-0.36%)
May 17, 2016 40.18 40.95 40.13 40.35 2,349,279 +0.06(+0.14%)
May 16, 2016 40.11 40.56 40.01 40.29 2,015,569 +0.18(+0.46%)
May 13, 2016 40.14 40.74 39.97 40.11 3,425,733 -0.10(-0.25%)
May 12, 2016 40.72 40.86 39.98 40.21 1,850,771 -0.39(-0.95%)
May 11, 2016 40.66 40.94 40.44 40.60 3,467,060 -0.32(-0.79%)
May 10, 2016 40.47 40.92 40.28 40.92 2,350,341 +0.53(+1.32%)
May 09, 2016 40.39 40.80 40.25 40.38 1,690,440 +0.04(+0.09%)
May 06, 2016 40.34 40.83 39.92 40.35 2,093,476 -0.15(-0.36%)
May 05, 2016 40.98 41.06 40.36 40.49 2,250,040 -0.40(-0.97%)
May 04, 2016 40.77 40.99 40.16 40.89 3,005,131 -0.26(-0.63%)
May 03, 2016 41.77 41.87 41.06 41.15 2,105,638 -1.00(-2.38%)
May 02, 2016 41.94 42.32 41.69 42.15 1,547,288 +0.46(+1.10%)
Apr 29, 2016 41.99 42.11 40.84 41.69 3,189,968 -0.45(-1.07%)
Apr 28, 2016 43.51 43.62 42.04 42.14 3,048,926 -1.75(-3.98%)
Apr 27, 2016 43.79 44.21 43.56 43.89 1,625,816 +0.20(+0.46%)
Apr 26, 2016 43.44 43.95 43.33 43.69 1,124,738 +0.26(+0.59%)
Apr 25, 2016 43.44 43.72 43.13 43.43 1,542,967 -0.08(-0.19%)
Apr 22, 2016 44.27 44.73 43.32 43.51 1,730,605 -0.75(-1.70%)
Apr 21, 2016 44.16 44.89 43.97 44.27 3,671,645 +0.32(+0.73%)
Apr 20, 2016 43.48 44.47 43.02 43.94 2,445,415 +0.44(+1.01%)
Apr 19, 2016 43.75 44.33 42.97 43.50 2,129,286 -0.41(-0.94%)
Apr 18, 2016 43.96 44.07 43.60 43.92 1,574,740 -0.14(-0.31%)
Apr 15, 2016 44.36 44.46 43.66 44.05 2,604,139 -0.36(-0.81%)
Apr 14, 2016 44.69 45.01 44.16 44.41 1,418,676 -0.32(-0.72%)
Apr 13, 2016 44.02 44.85 43.90 44.73 1,830,358 +0.95(+2.16%)
Apr 12, 2016 43.59 43.96 43.26 43.79 1,460,735 +0.20(+0.46%)
Apr 11, 2016 44.18 44.33 43.57 43.59 2,135,934 -0.17(-0.38%)
Apr 08, 2016 44.28 44.36 43.67 43.75 1,984,685 -0.05(-0.10%)
Apr 07, 2016 43.71 44.21 43.54 43.80 2,477,253 -0.03(-0.06%)
Apr 06, 2016 43.06 44.06 42.99 43.82 2,192,248 +0.81(+1.88%)
Apr 05, 2016 42.83 43.39 42.33 43.02 1,840,063 -0.06(-0.13%)
Apr 04, 2016 43.62 43.67 42.62 43.07 2,340,948 -0.55(-1.26%)
Apr 01, 2016 44.02 44.13 43.48 43.62 3,064,259 -0.84(-1.88%)
Mar 31, 2016 43.82 44.53 43.82 44.46 2,294,296 +0.51(+1.15%)
Mar 30, 2016 44.71 44.78 43.81 43.95 2,375,810 -0.34(-0.77%)
Mar 29, 2016 44.13 44.67 43.13 44.29 6,327,678 +1.36(+3.17%)
Mar 28, 2016 42.77 43.12 42.20 42.93 2,385,800 +0.32(+0.75%)
Mar 24, 2016 42.79 42.61 42.61 42.61 2,816,377 +0.14(+0.32%)
Mar 23, 2016 43.17 43.44 42.46 42.47 2,266,181 -0.78(-1.81%)
Mar 22, 2016 43.24 43.59 43.10 43.25 1,513,038 -0.21(-0.49%)
Mar 21, 2016 43.88 44.28 43.04 43.47 2,242,919 -0.35(-0.80%)
Mar 18, 2016 43.60 44.35 43.45 43.82 3,309,521 +0.40(+0.91%)
Mar 17, 2016 42.68 43.60 42.50 43.42 2,266,362 +0.70(+1.64%)
Mar 16, 2016 41.57 42.80 41.46 42.72 2,436,439 +0.92(+2.20%)
Mar 15, 2016 41.69 42.02 41.62 41.80 2,283,574 -0.27(-0.63%)
Mar 14, 2016 42.10 42.41 41.66 42.07 2,968,631 -0.42(-1.00%)
Mar 11, 2016 41.61 42.51 41.34 42.49 3,640,426 +1.25(+3.03%)
Mar 10, 2016 41.61 42.03 40.59 41.24 1,843,023 -0.32(-0.77%)
Mar 09, 2016 41.16 41.69 40.51 41.56 1,934,019 +0.63(+1.53%)
Mar 08, 2016 41.84 42.03 40.55 40.94 2,750,242 -1.09(-2.60%)
Mar 07, 2016 41.42 42.31 41.37 42.03 2,288,829 +0.31(+0.75%)
Mar 04, 2016 41.93 42.11 41.46 41.72 2,029,688 -0.24(-0.57%)
Mar 03, 2016 41.16 41.98 41.12 41.96 2,671,438 +0.80(+1.94%)
Mar 02, 2016 40.06 41.18 39.94 41.16 3,109,734 +1.05(+2.61%)
Mar 01, 2016 38.95 40.30 38.95 40.11 2,520,060 +1.55(+4.03%)
Feb 29, 2016 38.80 39.27 38.53 38.56 2,243,771 -0.28(-0.71%)
Feb 26, 2016 38.98 39.37 38.62 38.83 2,200,667 +0.00(+0.00%)
Feb 25, 2016 37.79 38.92 37.78 38.83 2,879,548 +1.05(+2.77%)
Feb 24, 2016 37.40 37.79 36.71 37.78 2,205,164 +0.06(+0.15%)
Feb 23, 2016 37.40 37.88 36.93 37.73 2,355,892 +0.18(+0.49%)
Feb 22, 2016 37.11 37.56 36.76 37.55 3,820,072 +0.80(+2.18%)
Feb 19, 2016 36.67 37.28 36.47 36.75 3,762,262 -0.03(-0.08%)
Feb 18, 2016 37.29 37.44 36.52 36.77 2,211,355 -0.48(-1.28%)
Feb 17, 2016 37.26 37.67 36.87 37.25 3,963,618 +0.20(+0.55%)
Feb 16, 2016 36.98 37.29 36.31 37.05 2,616,735 +0.55(+1.51%)
Feb 12, 2016 35.35 36.50 36.50 36.50 2,916,558 +1.75(+5.03%)
Feb 11, 2016 35.20 35.53 34.14 34.75 4,555,846 -1.09(-3.05%)
Feb 10, 2016 35.75 36.45 35.29 35.84 2,070,249 +0.52(+1.48%)
Feb 09, 2016 34.74 35.76 34.71 35.32 3,916,170 -0.02(-0.05%)
Feb 08, 2016 35.81 35.93 34.81 35.34 3,430,423 -1.00(-2.76%)
Feb 05, 2016 37.04 37.54 36.26 36.34 3,287,954 -0.91(-2.44%)
Feb 04, 2016 37.00 37.95 36.91 37.25 2,158,515 +0.15(+0.40%)
Feb 03, 2016 37.34 37.59 35.90 37.10 3,388,637 +0.16(+0.42%)
Feb 02, 2016 37.72 38.01 36.87 36.95 2,377,027 -1.31(-3.44%)
Feb 01, 2016 38.46 38.86 38.11 38.26 2,339,280 -0.49(-1.26%)
Jan 29, 2016 38.19 38.92 37.94 38.75 2,978,458 +0.80(+2.11%)
Jan 28, 2016 38.83 39.23 37.87 37.95 3,417,623 -0.50(-1.29%)
Jan 27, 2016 38.91 39.21 38.16 38.45 2,238,884 -0.62(-1.58%)
Jan 26, 2016 37.81 39.30 37.14 39.06 4,199,029 +1.77(+4.76%)
Jan 25, 2016 38.48 38.63 37.05 37.29 4,936,370 -1.48(-3.81%)
Jan 22, 2016 38.49 39.63 38.26 38.77 3,423,369 +0.94(+2.48%)
Jan 21, 2016 37.52 38.65 37.40 37.83 3,669,182 +0.48(+1.28%)
Jan 20, 2016 37.21 37.83 35.84 37.35 4,096,790 -0.28(-0.76%)
Jan 19, 2016 38.32 38.46 37.20 37.64 3,310,192 +0.06(+0.17%)
Jan 15, 2016 36.74 37.57 37.57 37.57 6,283,213 -0.13(-0.34%)
Jan 14, 2016 38.15 38.31 37.16 37.70 5,683,501 -0.41(-1.08%)
Jan 13, 2016 39.87 40.26 37.93 38.11 3,970,619 -1.45(-3.67%)
Jan 12, 2016 39.29 39.82 38.37 39.57 4,490,847 +0.62(+1.60%)
Jan 11, 2016 39.07 39.30 38.39 38.94 3,328,835 +0.27(+0.69%)
Jan 08, 2016 40.32 40.35 38.50 38.68 5,756,545 -1.21(-3.04%)
Jan 07, 2016 40.85 41.14 39.72 39.89 5,488,523 -1.81(-4.34%)
Jan 06, 2016 42.36 42.88 41.32 41.70 3,741,797 -1.28(-2.97%)
Jan 05, 2016 43.19 43.30 42.34 42.97 3,594,174 +0.07(+0.17%)
Jan 04, 2016 44.22 44.35 42.16 42.90 6,480,699 -2.02(-4.50%)
Dec 31, 2015 45.21 44.92 44.92 44.92 1,730,232 -0.41(-0.91%)
Dec 30, 2015 45.67 46.02 45.24 45.33 1,650,328 -0.22(-0.48%)
Dec 29, 2015 45.50 45.90 45.21 45.55 2,494,641 +0.39(+0.87%)
Dec 28, 2015 44.70 45.22 44.36 45.16 2,932,015 +0.27(+0.59%)
Dec 24, 2015 44.78 44.89 44.89 44.89 3,175,414 +0.06(+0.12%)
Dec 23, 2015 45.04 45.77 44.14 44.84 7,297,506 -0.17(-0.37%)
Dec 22, 2015 44.27 45.21 43.76 45.00 3,845,291 +0.87(+1.98%)
Dec 21, 2015 44.06 45.00 43.62 44.13 4,114,452 +0.51(+1.18%)
Dec 18, 2015 45.17 45.37 42.89 43.62 9,290,024 -1.09(-2.44%)
Dec 17, 2015 46.51 46.65 44.69 44.71 5,288,999 -1.66(-3.58%)
Dec 16, 2015 45.80 46.54 45.47 46.37 3,857,856 +1.17(+2.58%)
Dec 15, 2015 44.96 45.60 44.78 45.21 2,883,594 +0.56(+1.26%)
Dec 14, 2015 44.86 45.03 44.13 44.64 4,504,549 -0.28(-0.61%)
Dec 11, 2015 45.19 45.29 44.65 44.92 2,099,690 -0.80(-1.75%)
Dec 10, 2015 45.35 46.14 45.21 45.72 1,750,118 +0.46(+1.01%)
Dec 09, 2015 45.82 46.25 44.85 45.26 2,257,745 -0.75(-1.64%)
Dec 08, 2015 46.68 47.02 45.64 46.01 2,544,238 -1.26(-2.66%)
Dec 07, 2015 47.01 47.37 46.83 47.27 1,647,852 +0.07(+0.16%)
Dec 04, 2015 46.15 47.27 45.83 47.20 1,678,649 +1.19(+2.60%)
Dec 03, 2015 47.19 47.33 45.66 46.00 2,051,087 -1.11(-2.36%)
Dec 02, 2015 48.09 48.16 46.63 47.12 2,351,299 -0.93(-1.93%)
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.