Lennar Corp (NY: LEN )

99.96 USD +0.45 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 37.14 37.37 36.37 36.56 4,497,500 -0.57(-1.54%)
Jun 28, 2007 37.50 37.76 37.02 37.13 3,875,652 -0.73(-1.93%)
Jun 27, 2007 37.55 38.08 36.86 37.86 5,278,000 +0.31(+0.83%)
Jun 26, 2007 37.50 38.76 37.41 37.55 5,768,069 -1.20(-3.10%)
Jun 25, 2007 39.75 39.89 38.63 38.75 3,513,600 -0.98(-2.47%)
Jun 22, 2007 40.87 40.18 39.47 39.73 2,726,000 -0.56(-1.39%)
Jun 21, 2007 40.96 40.90 40.18 40.29 2,553,300 -0.67(-1.64%)
Jun 20, 2007 41.98 41.99 40.96 40.96 1,853,000 -0.72(-1.73%)
Jun 19, 2007 41.24 41.98 41.01 41.68 2,553,700 +0.49(+1.19%)
Jun 18, 2007 41.76 42.00 41.14 41.19 1,481,400 -0.57(-1.36%)
Jun 15, 2007 42.21 42.61 41.71 41.76 2,218,900 -0.01(-0.02%)
Jun 14, 2007 42.12 42.26 41.64 41.77 2,097,500 -0.27(-0.64%)
Jun 13, 2007 42.75 42.75 41.33 42.04 2,058,500 +0.10(+0.24%)
Jun 12, 2007 42.71 42.71 41.86 41.94 2,519,500 -1.12(-2.60%)
Jun 11, 2007 43.17 43.35 42.34 43.06 2,201,300 -0.10(-0.23%)
Jun 08, 2007 42.49 43.29 42.02 43.16 1,971,106 +0.74(+1.74%)
Jun 07, 2007 43.86 43.90 42.40 42.42 2,727,596 -1.86(-4.20%)
Jun 06, 2007 45.39 44.73 44.04 44.28 1,597,368 -0.60(-1.34%)
Jun 05, 2007 45.68 45.45 44.70 44.88 1,459,973 -0.48(-1.06%)
Jun 04, 2007 44.83 45.51 44.50 45.36 2,094,300 +0.32(+0.71%)
Jun 01, 2007 45.73 45.90 44.80 45.04 2,578,000 -0.61(-1.34%)
May 31, 2007 46.15 46.59 45.24 45.65 1,414,347 -0.50(-1.08%)
May 30, 2007 45.69 46.41 45.03 46.15 1,483,300 +0.45(+0.98%)
May 29, 2007 45.50 45.85 45.14 45.70 1,527,600 +0.21(+0.46%)
May 25, 2007 46.10 46.33 45.10 45.49 2,140,002 -0.38(-0.83%)
May 24, 2007 45.98 47.41 45.70 45.87 3,033,901 -0.27(-0.59%)
May 23, 2007 46.54 47.34 45.89 46.14 2,309,700 -0.36(-0.77%)
May 22, 2007 45.41 47.07 45.24 46.50 3,102,340 +1.09(+2.40%)
May 21, 2007 44.63 45.81 44.51 45.41 2,624,882 +0.89(+2.00%)
May 18, 2007 44.80 44.95 44.14 44.52 2,120,900 -0.13(-0.29%)
May 17, 2007 43.20 44.76 43.03 44.65 3,375,145 +1.52(+3.52%)
May 16, 2007 42.20 43.18 41.77 43.13 2,800,400 +1.05(+2.50%)
May 15, 2007 42.11 42.49 41.58 42.08 2,994,200 +0.05(+0.12%)
May 14, 2007 42.04 42.15 41.41 42.03 2,155,950 -0.01(-0.02%)
May 11, 2007 42.49 42.90 41.75 42.04 1,792,624 -0.06(-0.14%)
May 10, 2007 42.92 42.93 41.73 42.10 2,820,700 -1.07(-2.48%)
May 09, 2007 43.60 43.47 42.40 43.17 1,739,300 -0.03(-0.07%)
May 08, 2007 43.08 43.30 42.37 43.20 1,662,500 +0.11(+0.26%)
May 07, 2007 43.35 43.69 42.77 43.09 1,068,300 -0.26(-0.60%)
May 04, 2007 44.05 44.10 43.05 43.35 1,532,514 -0.55(-1.25%)
May 03, 2007 43.95 44.22 43.66 43.90 1,663,179 +0.05(+0.11%)
May 02, 2007 43.38 44.20 43.26 43.85 1,937,604 +0.41(+0.94%)
May 01, 2007 42.86 43.79 42.29 43.44 3,450,202 +0.73(+1.71%)
Apr 30, 2007 43.39 43.59 42.59 42.71 2,579,500 -0.43(-1.00%)
Apr 27, 2007 44.16 44.16 42.89 43.14 2,055,700 -1.05(-2.38%)
Apr 26, 2007 43.14 44.49 42.90 44.19 3,410,727 +1.05(+2.43%)
Apr 25, 2007 43.33 43.65 42.33 43.14 2,090,850 -0.10(-0.23%)
Apr 24, 2007 43.37 43.57 42.34 43.24 2,636,553 +0.08(+0.19%)
Apr 23, 2007 44.36 44.49 43.05 43.16 1,870,700 -1.18(-2.66%)
Apr 20, 2007 44.67 45.00 43.96 44.34 2,893,916 +0.64(+1.46%)
Apr 19, 2007 43.89 44.79 43.34 43.70 3,135,257 -0.23(-0.52%)
Apr 18, 2007 42.38 44.21 41.71 43.93 5,079,450 +1.30(+3.05%)
Apr 17, 2007 42.26 43.13 42.11 42.63 3,503,368 +1.11(+2.67%)
Apr 16, 2007 41.28 41.93 41.16 41.52 2,562,640 +0.41(+1.00%)
Apr 13, 2007 41.79 41.79 40.85 41.11 1,911,000 -0.50(-1.20%)
Apr 12, 2007 40.86 42.06 40.65 41.61 3,777,463 +0.63(+1.54%)
Apr 11, 2007 42.18 42.18 40.84 40.98 3,330,478 -1.30(-3.07%)
Apr 10, 2007 42.61 43.02 42.20 42.28 2,686,111 -0.63(-1.47%)
Apr 09, 2007 42.90 43.00 42.22 42.91 2,496,200 +0.21(+0.49%)
Apr 05, 2007 41.90 42.71 41.60 42.70 4,022,800 +0.80(+1.91%)
Apr 04, 2007 42.03 42.15 41.66 41.90 5,002,700 -0.02(-0.05%)
Apr 03, 2007 41.50 42.31 41.32 41.92 3,273,800 +0.42(+1.01%)
Apr 02, 2007 42.35 42.42 41.44 41.50 3,907,748 -0.71(-1.68%)
Mar 30, 2007 43.06 43.37 42.16 42.21 3,712,350 -0.84(-1.95%)
Mar 29, 2007 43.93 43.93 42.80 43.05 3,772,803 -0.49(-1.13%)
Mar 28, 2007 43.95 43.98 42.95 43.54 5,692,684 -0.96(-2.16%)
Mar 27, 2007 42.95 44.78 42.64 44.50 7,392,200 -0.04(-0.09%)
Mar 26, 2007 45.84 45.90 43.90 44.54 5,133,800 -1.04(-2.28%)
Mar 23, 2007 45.76 46.43 45.13 45.58 4,449,800 -0.53(-1.15%)
Mar 22, 2007 46.09 47.67 45.79 46.11 2,863,900 -0.65(-1.39%)
Mar 21, 2007 45.56 47.19 45.35 46.76 3,798,703 +1.21(+2.66%)
Mar 20, 2007 45.50 46.18 44.95 45.55 2,506,400 +0.06(+0.13%)
Mar 19, 2007 45.35 45.95 45.31 45.49 1,914,200 +0.31(+0.69%)
Mar 16, 2007 45.77 46.32 45.03 45.18 2,989,400 -0.41(-0.90%)
Mar 15, 2007 44.68 45.93 44.68 45.59 2,158,200 +0.41(+0.91%)
Mar 14, 2007 44.00 45.62 43.18 45.18 5,497,200 +1.35(+3.08%)
Mar 13, 2007 45.90 45.64 43.07 43.83 5,234,300 -2.07(-4.51%)
Mar 12, 2007 46.89 48.25 45.66 45.90 4,392,100 -2.35(-4.87%)
Mar 09, 2007 48.89 49.10 47.55 48.25 2,148,300 -0.49(-1.01%)
Mar 08, 2007 48.50 49.46 48.38 48.74 1,850,500 +0.49(+1.02%)
Mar 07, 2007 48.41 48.90 47.86 48.25 2,404,400 +0.35(+0.73%)
Mar 06, 2007 47.57 48.39 47.26 47.90 2,384,700 +0.85(+1.81%)
Mar 05, 2007 48.11 48.11 47.01 47.05 3,171,800 -1.65(-3.39%)
Mar 02, 2007 49.16 49.41 48.53 48.70 1,707,500 -0.55(-1.12%)
Mar 01, 2007 48.50 49.90 47.55 49.25 3,105,940 +0.06(+0.12%)
Feb 28, 2007 49.75 50.10 48.76 49.19 2,475,100 -0.41(-0.83%)
Feb 27, 2007 50.20 50.50 49.01 49.60 3,025,600 -1.39(-2.73%)
Feb 26, 2007 51.08 51.43 50.60 50.99 1,531,863 +0.02(+0.04%)
Feb 23, 2007 51.89 51.89 50.66 50.97 2,357,900 -0.99(-1.91%)
Feb 22, 2007 53.11 53.26 51.60 51.96 1,822,100 -0.74(-1.40%)
Feb 21, 2007 52.70 52.96 51.52 52.70 1,567,200 -0.27(-0.51%)
Feb 20, 2007 52.96 53.60 52.60 52.97 1,531,500 +0.01(+0.02%)
Feb 16, 2007 52.95 53.00 52.02 52.96 1,623,500 -0.24(-0.45%)
Feb 15, 2007 52.79 53.60 52.78 53.20 1,409,700 +0.46(+0.87%)
Feb 14, 2007 52.60 53.47 52.49 52.74 1,698,703 -0.02(-0.04%)
Feb 13, 2007 52.40 53.00 52.13 52.76 1,878,344 +0.58(+1.11%)
Feb 12, 2007 52.51 53.00 51.84 52.18 2,003,308 -0.53(-1.01%)
Feb 09, 2007 53.54 53.77 52.44 52.71 1,764,800 -0.83(-1.55%)
Feb 08, 2007 54.50 55.39 53.27 53.54 3,875,500 -1.52(-2.76%)
Feb 07, 2007 55.33 55.76 54.69 55.06 1,079,500 -0.27(-0.49%)
Feb 06, 2007 55.41 55.47 54.70 55.33 1,625,200 -0.16(-0.29%)
Feb 05, 2007 56.12 56.45 55.02 55.49 1,488,100 -0.62(-1.10%)
Feb 02, 2007 55.05 56.54 55.02 56.11 2,861,400 +1.09(+1.98%)
Feb 01, 2007 54.62 55.65 54.44 55.02 4,449,300 +0.64(+1.18%)
Jan 31, 2007 52.00 54.62 51.97 54.38 4,157,700 +2.55(+4.92%)
Jan 30, 2007 52.15 52.63 51.71 51.83 1,604,000 -0.09(-0.17%)
Jan 29, 2007 51.71 52.39 51.51 51.92 2,034,500 +0.21(+0.41%)
Jan 26, 2007 52.14 52.34 51.39 51.71 2,202,100 -0.18(-0.35%)
Jan 25, 2007 53.63 53.65 51.79 51.89 3,505,200 -1.74(-3.24%)
Jan 24, 2007 53.15 53.77 52.32 53.63 2,084,100 +0.39(+0.73%)
Jan 23, 2007 52.95 53.83 52.27 53.24 4,341,100 -0.26(-0.49%)
Jan 22, 2007 53.46 53.75 52.72 53.50 2,128,800 +0.02(+0.04%)
Jan 19, 2007 52.19 53.69 51.95 53.48 2,981,100 +1.43(+2.75%)
Jan 18, 2007 52.06 52.95 51.87 52.05 3,367,200 +0.10(+0.19%)
Jan 17, 2007 51.00 52.26 50.67 51.95 6,884,400 +2.23(+4.49%)
Jan 16, 2007 49.68 50.48 49.05 49.72 2,188,700 -0.43(-0.86%)
Jan 12, 2007 49.94 50.63 49.78 50.15 1,692,200 +0.21(+0.42%)
Jan 11, 2007 49.23 50.11 49.03 49.94 1,801,500 +0.92(+1.88%)
Jan 10, 2007 48.79 49.23 48.34 49.02 1,485,700 +0.24(+0.49%)
Jan 09, 2007 48.72 49.14 48.49 48.78 1,295,400 +0.06(+0.12%)
Jan 08, 2007 49.56 49.56 48.33 48.72 1,973,300 -0.94(-1.89%)
Jan 05, 2007 50.08 50.15 49.43 49.66 1,893,800 -0.43(-0.86%)
Jan 04, 2007 51.82 53.20 49.80 50.09 1,932,800 -0.54(-1.07%)
Jan 03, 2007 51.55 52.30 50.25 50.63 3,795,700 -1.83(-3.49%)
Dec 29, 2006 52.24 52.83 52.22 52.46 946,400 +0.17(+0.33%)
Dec 28, 2006 52.38 53.00 52.12 52.29 1,015,500 -0.32(-0.61%)
Dec 27, 2006 51.55 52.72 51.50 52.61 1,241,400 +1.36(+2.65%)
Dec 26, 2006 50.69 51.50 50.66 51.25 816,700 +0.56(+1.10%)
Dec 22, 2006 51.03 51.15 50.57 50.69 1,334,300 -0.50(-0.98%)
Dec 21, 2006 51.56 51.95 51.13 51.19 1,056,800 -0.37(-0.72%)
Dec 20, 2006 51.51 52.20 51.35 51.56 1,204,400 +0.05(+0.10%)
Dec 19, 2006 51.66 52.11 51.22 51.51 2,365,200 -1.15(-2.18%)
Dec 18, 2006 53.25 53.39 52.54 52.66 1,216,800 -0.36(-0.68%)
Dec 15, 2006 53.25 53.69 52.65 53.02 1,894,600 +0.34(+0.65%)
Dec 14, 2006 52.21 52.95 51.90 52.68 1,136,300 +0.48(+0.92%)
Dec 13, 2006 52.20 53.04 52.13 52.20 1,485,900 +0.13(+0.25%)
Dec 12, 2006 52.47 52.74 51.89 52.07 1,203,100 -0.29(-0.55%)
Dec 11, 2006 52.10 53.05 52.00 52.36 1,241,800 +0.07(+0.13%)
Dec 08, 2006 53.20 53.21 51.92 52.29 2,126,900 -0.96(-1.80%)
Dec 07, 2006 53.55 53.92 52.64 53.25 2,414,900 -0.92(-1.70%)
Dec 06, 2006 54.25 54.61 53.86 54.17 2,672,600 +0.64(+1.20%)
Dec 05, 2006 52.19 53.90 52.19 53.53 2,932,700 +1.33(+2.55%)
Dec 04, 2006 52.75 52.80 51.92 52.20 1,730,400 -0.32(-0.61%)
Dec 01, 2006 51.76 53.05 51.56 52.52 2,639,000 +0.02(+0.04%)
Nov 30, 2006 50.50 53.00 50.30 52.50 4,069,000 +2.58(+5.17%)
Nov 29, 2006 50.25 50.70 49.62 49.92 2,393,700 +0.05(+0.10%)
Nov 28, 2006 50.39 50.93 49.49 49.87 1,718,800 -0.55(-1.09%)
Nov 27, 2006 50.89 51.17 50.11 50.42 2,333,400 -0.45(-0.88%)
Nov 24, 2006 50.83 51.42 50.56 50.87 631,200 -0.16(-0.31%)
Nov 22, 2006 50.25 51.28 50.18 51.03 2,080,800 +1.28(+2.57%)
Nov 21, 2006 48.91 49.95 48.91 49.75 1,212,100 +0.64(+1.30%)
Nov 20, 2006 49.34 49.65 48.83 49.11 1,477,700 -0.23(-0.47%)
Nov 17, 2006 49.01 49.79 48.37 49.34 2,327,500 -0.06(-0.12%)
Nov 16, 2006 49.20 50.11 48.82 49.40 2,715,500 +0.45(+0.92%)
Nov 15, 2006 48.25 49.45 48.11 48.95 2,963,900 +0.70(+1.45%)
Nov 14, 2006 46.98 48.36 46.62 48.25 3,178,100 +1.99(+4.30%)
Nov 13, 2006 46.26 46.85 45.86 46.26 1,521,300 +0.04(+0.09%)
Nov 10, 2006 44.87 46.45 44.87 46.22 2,190,900 +1.43(+3.19%)
Nov 09, 2006 45.45 45.45 44.60 44.79 1,801,000 -0.44(-0.97%)
Nov 08, 2006 45.01 45.65 44.23 45.23 3,243,800 -0.44(-0.96%)
Nov 07, 2006 46.12 46.32 45.50 45.67 1,996,500 -0.81(-1.74%)
Nov 06, 2006 46.65 46.65 46.17 46.48 1,442,400 +0.21(+0.45%)
Nov 03, 2006 46.34 46.51 45.75 46.27 1,949,600 -0.18(-0.39%)
Nov 02, 2006 46.78 47.20 46.17 46.45 1,754,300 -0.34(-0.73%)
Nov 01, 2006 47.77 47.93 46.54 46.79 1,977,000 -0.69(-1.45%)
Oct 31, 2006 47.71 48.01 47.01 47.48 1,617,400 -0.22(-0.46%)
Oct 30, 2006 47.65 48.29 47.12 47.70 1,428,500 +0.05(+0.10%)
Oct 27, 2006 48.28 48.36 47.18 47.65 2,080,900 -0.62(-1.28%)
Oct 26, 2006 47.47 48.63 47.33 48.27 3,138,500 +0.80(+1.69%)
Oct 25, 2006 46.25 47.81 45.92 47.47 2,653,800 +1.13(+2.44%)
Oct 24, 2006 45.27 46.39 45.16 46.34 1,402,700 +0.95(+2.09%)
Oct 23, 2006 46.07 46.36 45.07 45.39 2,415,000 -0.73(-1.58%)
Oct 20, 2006 46.27 46.32 45.51 46.12 1,440,900 +0.05(+0.11%)
Oct 19, 2006 46.10 46.87 45.77 46.07 2,007,000 +0.19(+0.41%)
Oct 18, 2006 46.90 47.38 45.74 45.88 2,557,400 -0.63(-1.35%)
Oct 17, 2006 46.80 47.18 46.25 46.51 2,361,300 -0.50(-1.06%)
Oct 16, 2006 47.18 47.37 46.52 47.01 2,103,800 +0.70(+1.51%)
Oct 13, 2006 46.90 47.60 46.05 46.31 3,151,300 -1.41(-2.95%)
Oct 12, 2006 46.90 47.87 46.90 47.72 2,103,700 +1.19(+2.56%)
Oct 11, 2006 46.99 47.36 46.20 46.53 2,670,600 -0.39(-0.83%)
Oct 10, 2006 46.94 47.70 46.82 46.92 3,087,100 +0.72(+1.56%)
Oct 09, 2006 44.95 46.83 44.54 46.20 3,155,400 +1.08(+2.39%)
Oct 06, 2006 45.26 45.50 44.71 45.12 2,399,100 -0.52(-1.14%)
Oct 05, 2006 45.91 46.21 44.77 45.64 2,100,000 -0.28(-0.61%)
Oct 04, 2006 44.70 46.27 44.22 45.92 2,945,000 +1.05(+2.34%)
Oct 03, 2006 45.44 45.51 44.55 44.87 2,250,700 -0.76(-1.67%)
Oct 02, 2006 45.26 46.21 44.60 45.63 2,732,400 +0.38(+0.84%)
Sep 29, 2006 46.23 46.63 45.25 45.25 1,897,100 -0.53(-1.16%)
Sep 28, 2006 46.14 46.61 45.12 45.78 2,303,300 -0.35(-0.76%)
Sep 27, 2006 46.97 47.75 45.68 46.13 3,414,600 -0.82(-1.75%)
Sep 26, 2006 46.00 47.92 45.95 46.95 4,319,800 +0.07(+0.15%)
Sep 25, 2006 46.31 47.20 45.52 46.88 2,975,300 +1.07(+2.34%)
Sep 22, 2006 45.15 46.49 44.74 45.81 2,053,600 +0.56(+1.24%)
Sep 21, 2006 45.51 46.80 45.01 45.25 2,165,800 -0.44(-0.96%)
Sep 20, 2006 46.31 46.96 45.54 45.69 1,558,400 -0.37(-0.80%)
Sep 19, 2006 46.34 46.80 45.41 46.06 1,925,500 -0.27(-0.58%)
Sep 18, 2006 47.05 47.40 46.01 46.33 2,105,300 -0.06(-0.13%)
Sep 15, 2006 45.80 48.01 45.76 46.39 4,745,800 +1.11(+2.45%)
Sep 14, 2006 44.90 45.33 44.31 45.28 1,985,200 +0.06(+0.13%)
Sep 13, 2006 45.55 46.00 45.13 45.22 2,023,800 -0.25(-0.55%)
Sep 12, 2006 43.12 45.70 42.75 45.47 3,992,300 +2.36(+5.47%)
Sep 11, 2006 42.50 43.64 41.79 43.11 2,730,300 +0.40(+0.94%)
Sep 08, 2006 42.50 43.92 42.02 42.71 5,541,200 -0.54(-1.25%)
Sep 07, 2006 43.00 44.19 42.24 43.25 3,622,500 -0.25(-0.57%)
Sep 06, 2006 44.10 44.54 43.22 43.50 2,239,800 -1.06(-2.38%)
Sep 05, 2006 45.04 45.19 44.20 44.56 1,439,700 -0.23(-0.51%)
Sep 01, 2006 45.00 45.27 44.27 44.79 1,300,400 -0.05(-0.11%)
Aug 31, 2006 44.65 45.15 44.21 44.84 2,314,500 +0.17(+0.38%)
Aug 30, 2006 45.30 45.31 44.36 44.67 2,030,600 -0.84(-1.85%)
Aug 29, 2006 44.88 45.62 44.25 45.51 2,086,200 +0.25(+0.55%)
Aug 28, 2006 44.88 45.80 44.84 45.26 1,457,200 +0.50(+1.12%)
Aug 25, 2006 44.86 44.96 44.15 44.76 1,334,500 -0.10(-0.22%)
Aug 24, 2006 44.33 44.98 43.77 44.86 1,568,500 +0.53(+1.20%)
Aug 23, 2006 45.07 45.10 43.71 44.33 1,775,100 -0.73(-1.62%)
Aug 22, 2006 45.23 46.16 45.00 45.06 1,626,200 -0.17(-0.38%)
Aug 21, 2006 46.05 46.05 45.00 45.23 2,107,300 -0.82(-1.78%)
Aug 18, 2006 46.00 46.15 45.18 46.05 1,355,500 +0.18(+0.39%)
Aug 17, 2006 45.20 46.74 45.01 45.87 2,739,200 +0.67(+1.48%)
Aug 16, 2006 43.98 45.30 43.93 45.20 3,063,400 +1.43(+3.27%)
Aug 15, 2006 43.49 43.97 42.74 43.77 2,430,900 +0.97(+2.27%)
Aug 14, 2006 44.15 44.15 42.39 42.80 2,063,600 -0.77(-1.77%)
Aug 11, 2006 44.30 44.49 43.33 43.57 1,810,800 -1.08(-2.42%)
Aug 10, 2006 44.51 44.99 44.04 44.65 1,882,900 +0.14(+0.31%)
Aug 09, 2006 46.31 46.34 44.21 44.51 3,568,900 -1.83(-3.95%)
Aug 08, 2006 47.65 48.34 45.97 46.34 2,596,400 -1.07(-2.26%)
Aug 07, 2006 46.83 48.15 46.58 47.41 2,564,300 +0.58(+1.24%)
Aug 04, 2006 47.40 48.95 46.48 46.83 3,503,500 -0.24(-0.51%)
Aug 03, 2006 44.65 47.75 44.50 47.07 3,369,100 +2.01(+4.46%)
Aug 02, 2006 45.20 45.92 44.95 45.06 1,822,400 -0.12(-0.27%)
Aug 01, 2006 44.16 45.38 43.96 45.18 2,217,800 +0.45(+1.01%)
Jul 31, 2006 45.25 45.46 44.39 44.73 1,763,000 -0.73(-1.61%)
Jul 28, 2006 44.87 45.89 44.40 45.46 2,069,400 +1.10(+2.48%)
Jul 27, 2006 45.21 45.91 44.02 44.36 2,039,900 -0.84(-1.86%)
Jul 26, 2006 45.40 45.44 44.19 45.20 1,813,300 -0.02(-0.04%)
Jul 25, 2006 44.40 46.00 44.07 45.22 3,261,600 +0.43(+0.96%)
Jul 24, 2006 42.69 44.83 42.90 44.79 3,476,700 +2.11(+4.94%)
Jul 21, 2006 41.57 43.16 40.75 42.68 4,024,500 +1.12(+2.69%)
Jul 20, 2006 42.40 42.42 41.31 41.56 3,277,300 -0.87(-2.05%)
Jul 19, 2006 40.60 42.47 40.41 42.43 3,990,100 +1.92(+4.74%)
Jul 18, 2006 41.00 41.34 39.87 40.51 3,638,800 -0.55(-1.34%)
Jul 17, 2006 40.07 41.08 39.90 41.06 4,298,200 +0.99(+2.47%)
Jul 14, 2006 40.85 40.86 38.66 40.07 4,659,700 -1.00(-2.43%)
Jul 13, 2006 41.60 42.03 41.07 41.07 1,969,900 -0.52(-1.25%)
Jul 12, 2006 42.97 43.24 41.39 41.59 1,981,700 -1.48(-3.44%)
Jul 11, 2006 43.70 43.71 42.58 43.07 1,703,700 -0.83(-1.89%)
Jul 10, 2006 44.34 44.57 43.87 43.90 1,064,200 -0.44(-0.99%)
Jul 07, 2006 43.74 44.81 43.72 44.34 2,121,800 +0.40(+0.91%)
Jul 06, 2006 43.60 44.62 43.55 43.94 2,684,800 -0.26(-0.59%)
Jul 05, 2006 44.25 44.46 43.54 44.20 1,653,900 -0.06(-0.14%)
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.