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 30, 2021 99.32 100.18 98.70 99.35 2,212,284 +0.13(+0.13%)
Jun 29, 2021 98.25 101.39 98.05 99.22 2,488,275 +0.81(+0.82%)
Jun 28, 2021 97.63 98.85 97.26 98.41 1,745,177 +1.32(+1.36%)
Jun 25, 2021 97.36 97.94 96.25 97.09 3,081,665 -0.18(-0.19%)
Jun 24, 2021 96.98 97.43 95.91 97.27 2,631,232 +0.29(+0.30%)
Jun 23, 2021 98.68 98.78 95.30 96.98 2,761,573 -1.52(-1.54%)
Jun 22, 2021 97.73 98.72 97.00 98.50 2,530,237 +0.90(+0.92%)
Jun 21, 2021 98.56 99.48 96.75 97.60 3,765,724 -0.57(-0.58%)
Jun 18, 2021 96.25 99.76 95.27 98.17 7,600,241 +3.52(+3.72%)
Jun 17, 2021 91.65 96.39 91.65 94.65 6,415,372 +3.31(+3.62%)
Jun 16, 2021 92.96 93.11 90.92 91.34 3,638,710 -1.21(-1.31%)
Jun 15, 2021 92.04 93.04 91.06 92.55 2,344,735 +0.51(+0.55%)
Jun 14, 2021 92.65 93.74 91.09 92.04 3,141,173 -0.70(-0.75%)
Jun 11, 2021 91.49 92.81 91.47 92.74 1,931,932 +1.60(+1.76%)
Jun 10, 2021 93.62 93.62 90.53 91.14 3,418,380 -2.76(-2.94%)
Jun 09, 2021 96.35 96.58 93.55 93.90 1,765,861 -1.98(-2.07%)
Jun 08, 2021 96.14 96.63 95.50 95.88 1,443,875 +0.12(+0.13%)
Jun 07, 2021 96.70 96.82 94.50 95.76 1,795,029 -0.84(-0.87%)
Jun 04, 2021 95.54 96.81 94.34 96.60 2,275,196 +1.63(+1.72%)
Jun 03, 2021 95.33 95.84 93.90 94.97 2,584,302 -1.38(-1.43%)
Jun 02, 2021 98.72 98.72 96.17 96.35 2,589,990 -2.15(-2.18%)
Jun 01, 2021 100.09 100.77 97.59 98.50 1,808,664 -0.51(-0.52%)
May 28, 2021 99.84 100.06 98.02 99.01 1,465,680 +0.06(+0.06%)
May 27, 2021 99.51 100.15 98.66 98.95 2,210,882 +0.14(+0.14%)
May 26, 2021 97.00 99.43 96.82 98.81 2,776,545 +2.07(+2.14%)
May 25, 2021 95.63 98.27 95.63 96.74 2,346,528 +1.71(+1.80%)
May 24, 2021 95.34 95.65 94.55 95.03 1,404,638 +0.44(+0.47%)
May 21, 2021 96.07 96.78 94.39 94.59 1,586,553 -0.70(-0.73%)
May 20, 2021 94.87 96.39 94.46 95.29 1,921,301 +0.44(+0.46%)
May 19, 2021 93.99 95.76 92.44 94.85 3,871,258 -0.70(-0.73%)
May 18, 2021 98.09 98.34 95.38 95.55 2,884,125 -2.54(-2.59%)
May 17, 2021 99.42 99.75 96.52 98.09 2,422,097 -1.62(-1.62%)
May 14, 2021 99.77 100.56 98.73 99.71 2,253,252 +1.00(+1.01%)
May 13, 2021 96.71 99.40 96.27 98.71 3,763,580 +2.58(+2.68%)
May 12, 2021 102.50 103.16 95.63 96.13 4,565,121 -7.32(-7.08%)
May 11, 2021 106.05 106.68 102.07 103.45 2,255,954 -4.51(-4.18%)
May 10, 2021 107.75 110.61 107.13 107.96 1,634,567 -0.09(-0.08%)
May 07, 2021 105.84 108.23 104.51 108.05 1,372,029 +2.35(+2.22%)
May 06, 2021 106.00 106.60 104.42 105.70 1,356,133 +0.14(+0.13%)
May 05, 2021 106.64 107.45 104.69 105.56 1,557,342 -1.44(-1.35%)
May 04, 2021 105.50 107.44 104.16 107.00 1,834,111 +1.06(+1.00%)
May 03, 2021 104.81 106.65 104.28 105.94 1,818,087 +2.34(+2.26%)
Apr 30, 2021 104.66 104.89 102.29 103.60 2,750,400 -1.44(-1.37%)
Apr 29, 2021 104.10 105.73 103.52 105.04 1,583,387 +1.82(+1.76%)
Apr 28, 2021 103.09 103.90 102.43 103.22 1,167,628 -0.21(-0.20%)
Apr 27, 2021 104.65 105.46 103.10 103.43 1,498,401 -0.38(-0.37%)
Apr 26, 2021 102.36 104.04 101.87 103.81 1,801,410 +1.95(+1.91%)
Apr 23, 2021 101.27 102.50 100.21 101.86 1,642,800 +1.11(+1.10%)
Apr 22, 2021 101.04 101.46 99.44 100.75 2,247,421 -1.23(-1.21%)
Apr 21, 2021 100.24 102.48 100.01 101.98 1,394,961 +1.88(+1.88%)
Apr 20, 2021 103.75 103.97 98.38 100.10 2,354,309 -3.90(-3.75%)
Apr 19, 2021 105.98 106.16 102.98 104.00 2,326,726 -1.88(-1.78%)
Apr 16, 2021 103.28 106.40 103.28 105.88 2,574,100 +2.96(+2.88%)
Apr 15, 2021 104.28 104.59 102.61 102.92 2,275,424 -0.12(-0.12%)
Apr 14, 2021 103.08 104.35 102.78 103.04 1,525,962 -0.70(-0.67%)
Apr 13, 2021 103.99 104.88 102.14 103.74 2,075,249 -1.12(-1.07%)
Apr 12, 2021 105.75 105.98 103.67 104.86 1,992,790 -0.66(-0.63%)
Apr 09, 2021 101.62 105.72 101.07 105.52 1,888,400 +3.24(+3.17%)
Apr 08, 2021 103.85 104.48 102.02 102.28 1,692,730 -1.11(-1.07%)
Apr 07, 2021 105.24 105.50 103.07 103.39 1,847,934 -1.57(-1.50%)
Apr 06, 2021 104.21 106.24 103.79 104.96 1,594,878 +0.19(+0.18%)
Apr 05, 2021 104.18 104.91 102.58 104.77 1,772,827 +1.34(+1.30%)
Apr 01, 2021 102.32 103.56 100.74 103.43 1,781,100 +2.20(+2.17%)
Mar 31, 2021 102.56 102.61 100.91 101.23 1,804,716 -0.55(-0.54%)
Mar 30, 2021 99.35 102.82 98.50 101.78 1,943,288 +2.13(+2.14%)
Mar 29, 2021 103.28 104.53 99.28 99.65 2,890,279 -3.20(-3.11%)
Mar 26, 2021 99.49 103.79 98.69 102.85 2,721,800 +3.71(+3.74%)
Mar 25, 2021 94.19 99.83 93.47 99.14 3,468,895 +4.49(+4.74%)
Mar 24, 2021 95.62 97.50 94.61 94.65 2,510,023 -0.59(-0.62%)
Mar 23, 2021 97.61 97.95 94.59 95.24 1,650,861 -1.77(-1.82%)
Mar 22, 2021 96.03 97.64 95.19 97.01 2,449,212 +1.89(+1.99%)
Mar 19, 2021 94.54 96.14 93.01 95.12 3,456,700 +0.48(+0.51%)
Mar 18, 2021 100.70 100.95 94.35 94.64 4,504,388 -6.31(-6.25%)
Mar 17, 2021 88.50 101.55 87.30 100.95 10,215,926 +12.24(+13.80%)
Mar 16, 2021 90.70 91.92 88.55 88.71 3,985,534 -1.34(-1.49%)
Mar 15, 2021 88.47 90.12 87.19 90.05 1,994,893 +2.14(+2.43%)
Mar 12, 2021 88.73 89.28 86.78 87.91 3,355,600 -3.08(-3.38%)
Mar 11, 2021 91.82 92.50 89.73 90.99 2,297,712 -0.61(-0.67%)
Mar 10, 2021 89.73 92.85 88.86 91.60 2,982,306 +3.17(+3.58%)
Mar 09, 2021 89.16 90.13 87.55 88.43 2,503,520 +0.31(+0.35%)
Mar 08, 2021 86.40 89.44 86.10 88.12 2,104,452 +2.14(+2.49%)
Mar 05, 2021 81.37 86.45 79.40 85.98 4,249,200 +5.56(+6.91%)
Mar 04, 2021 80.65 84.14 77.86 80.42 3,367,083 -0.36(-0.45%)
Mar 03, 2021 83.92 83.99 80.66 80.78 3,256,304 -3.61(-4.28%)
Mar 02, 2021 83.00 84.74 81.74 84.39 3,125,525 +1.79(+2.17%)
Mar 01, 2021 83.97 85.35 82.39 82.60 2,507,276 -0.37(-0.45%)
Feb 26, 2021 81.74 83.98 80.33 82.97 3,728,700 +2.57(+3.20%)
Feb 25, 2021 85.52 85.70 80.18 80.40 4,979,045 -5.85(-6.78%)
Feb 24, 2021 84.98 86.48 82.06 86.25 2,631,469 +0.65(+0.76%)
Feb 23, 2021 84.38 85.83 82.10 85.60 1,961,073 +0.62(+0.73%)
Feb 22, 2021 86.82 87.46 84.84 84.98 1,892,046 -2.48(-2.84%)
Feb 19, 2021 86.84 88.03 86.72 87.46 1,687,700 +1.08(+1.25%)
Feb 18, 2021 87.13 87.70 85.97 86.38 1,725,287 -0.87(-1.00%)
Feb 17, 2021 87.86 88.50 85.62 87.25 2,766,174 -1.05(-1.19%)
Feb 16, 2021 92.53 92.53 87.97 88.30 3,801,336 -4.28(-4.62%)
Feb 12, 2021 93.81 94.25 92.34 92.58 1,762,100 -1.98(-2.09%)
Feb 11, 2021 94.18 95.14 93.41 94.56 1,365,902 +0.89(+0.95%)
Feb 10, 2021 93.50 94.85 91.04 93.67 2,857,128 +0.68(+0.73%)
Feb 09, 2021 95.21 95.72 92.70 92.99 2,506,106 -2.23(-2.34%)
Feb 08, 2021 91.31 95.60 91.31 95.22 4,117,345 +4.26(+4.68%)
Feb 05, 2021 87.33 91.21 86.87 90.96 3,964,500 +4.09(+4.71%)
Feb 04, 2021 85.76 87.79 84.61 86.87 2,770,693 +1.43(+1.67%)
Feb 03, 2021 85.45 86.02 84.32 85.44 2,078,625 +0.39(+0.46%)
Feb 02, 2021 85.07 85.88 83.60 85.05 1,949,589 +0.84(+1.00%)
Feb 01, 2021 83.79 84.74 81.50 84.21 2,770,713 +1.06(+1.27%)
Jan 29, 2021 83.61 84.18 81.95 83.15 3,133,000 -1.16(-1.38%)
Jan 28, 2021 84.00 85.50 83.50 84.31 2,638,500 -0.73(-0.86%)
Jan 27, 2021 84.92 87.84 83.60 85.04 2,994,432 -0.97(-1.13%)
Jan 26, 2021 87.44 88.96 85.10 86.01 3,065,561 -0.66(-0.76%)
Jan 25, 2021 85.70 87.57 85.45 86.67 4,170,208 +2.05(+2.42%)
Jan 22, 2021 83.02 84.66 81.87 84.62 2,491,200 +1.02(+1.22%)
Jan 21, 2021 82.98 85.75 82.74 83.60 2,919,683 +1.07(+1.30%)
Jan 20, 2021 78.79 83.94 78.32 82.53 3,756,812 +4.29(+5.48%)
Jan 19, 2021 77.00 78.63 76.59 78.24 2,423,287 +1.65(+2.15%)
Jan 15, 2021 74.85 77.02 74.70 76.59 2,252,800 +1.58(+2.11%)
Jan 14, 2021 76.60 77.01 74.87 75.01 1,969,398 -1.33(-1.74%)
Jan 13, 2021 77.45 79.63 76.11 76.34 2,847,686 -0.25(-0.33%)
Jan 12, 2021 76.01 76.69 74.70 76.59 2,764,406 +0.71(+0.94%)
Jan 11, 2021 72.65 76.29 72.39 75.88 3,751,314 +2.49(+3.39%)
Jan 08, 2021 75.88 76.08 73.06 73.39 2,485,100 -2.30(-3.04%)
Jan 07, 2021 73.58 76.15 73.41 75.69 2,481,105 +2.40(+3.27%)
Jan 06, 2021 72.29 73.45 71.52 73.29 3,348,316 -0.42(-0.57%)
Jan 05, 2021 73.53 74.59 72.86 73.71 2,518,493 -0.56(-0.75%)
Jan 04, 2021 76.68 77.00 72.76 74.27 4,558,413 -1.96(-2.57%)
Dec 31, 2020 76.23 76.23 76.23 1,127,509 -1.80(-2.31%)
Dec 30, 2020 78.30 79.20 77.88 78.03 1,127,509 +0.08(+0.10%)
Dec 29, 2020 79.00 79.35 77.33 77.95 1,360,183 -0.39(-0.50%)
Dec 28, 2020 80.83 80.99 77.98 78.34 1,561,131 -2.09(-2.60%)
Dec 24, 2020 78.59 80.50 77.83 80.43 955,400 +1.86(+2.37%)
Dec 23, 2020 80.13 80.52 78.17 78.57 1,982,776 -1.77(-2.20%)
Dec 22, 2020 79.52 80.66 78.90 80.34 2,182,793 +0.83(+1.04%)
Dec 21, 2020 79.63 80.76 78.14 79.51 2,936,443 -1.33(-1.65%)
Dec 18, 2020 80.84 82.55 79.79 80.84 6,452,400 +0.89(+1.11%)
Dec 17, 2020 76.99 81.80 76.99 79.95 6,616,345 +5.66(+7.62%)
Dec 16, 2020 74.07 74.84 73.16 74.29 3,705,345 +0.42(+0.57%)
Dec 15, 2020 75.25 76.08 73.57 73.87 2,961,111 -0.81(-1.08%)
Dec 14, 2020 73.95 75.62 73.61 74.68 3,180,156 +1.92(+2.64%)
Dec 11, 2020 72.75 73.85 72.21 72.76 2,026,700 +0.47(+0.65%)
Dec 10, 2020 71.62 73.05 71.23 72.29 2,217,897 -0.10(-0.14%)
Dec 09, 2020 72.90 72.97 71.25 72.39 3,841,668 -0.11(-0.15%)
Dec 08, 2020 75.33 75.68 71.85 72.50 3,681,183 -3.83(-5.02%)
Dec 07, 2020 74.18 76.44 73.31 76.33 2,301,438 +2.45(+3.32%)
Dec 04, 2020 74.72 75.21 73.33 73.88 2,818,500 -1.54(-2.04%)
Dec 03, 2020 71.53 75.58 71.53 75.42 3,528,260 +4.22(+5.93%)
Dec 02, 2020 73.25 73.50 70.97 71.20 3,163,979 -2.03(-2.77%)
Dec 01, 2020 76.65 76.87 72.99 73.23 3,370,610 -2.63(-3.47%)
Nov 30, 2020 77.19 77.56 74.85 75.86 2,203,230 -1.85(-2.38%)
Nov 27, 2020 76.94 78.62 76.75 77.71 785,900 +0.67(+0.87%)
Nov 25, 2020 76.72 77.60 75.64 77.04 1,538,400 +0.51(+0.67%)
Nov 24, 2020 78.73 78.95 76.26 76.53 2,134,348 -1.70(-2.17%)
Nov 23, 2020 75.93 78.75 75.89 78.23 2,075,828 +2.47(+3.26%)
Nov 20, 2020 76.83 77.46 75.69 75.76 1,560,000 -0.54(-0.71%)
Nov 19, 2020 76.82 77.85 75.89 76.30 2,479,308 -0.18(-0.24%)
Nov 18, 2020 75.36 77.66 75.20 76.48 2,662,127 +0.77(+1.02%)
Nov 17, 2020 75.46 76.99 74.75 75.71 2,059,388 -0.05(-0.07%)
Nov 16, 2020 75.89 76.68 74.13 75.76 2,442,884 +0.16(+0.21%)
Nov 13, 2020 74.87 76.27 74.05 75.60 1,559,700 +1.61(+2.18%)
Nov 12, 2020 76.53 77.33 73.50 73.99 2,434,774 -2.23(-2.93%)
Nov 11, 2020 75.47 76.26 74.59 76.22 1,822,991 +0.88(+1.17%)
Nov 10, 2020 70.94 75.91 69.69 75.34 5,601,820 +4.94(+7.02%)
Nov 09, 2020 76.90 77.74 70.29 70.40 4,993,221 -5.19(-6.87%)
Nov 06, 2020 78.72 78.72 75.34 75.59 2,143,400 -3.13(-3.98%)
Nov 05, 2020 80.27 80.91 78.57 78.72 2,624,660 -0.76(-0.96%)
Nov 04, 2020 76.91 80.93 76.75 79.48 5,946,664 +5.11(+6.87%)
Nov 03, 2020 73.87 74.83 72.43 74.37 2,543,961 +1.86(+2.57%)
Nov 02, 2020 71.84 73.61 70.97 72.51 2,843,681 +2.28(+3.25%)
Oct 30, 2020 71.18 72.17 69.41 70.23 2,915,200 -1.37(-1.91%)
Oct 29, 2020 72.79 73.56 71.32 71.60 2,299,634 -0.73(-1.01%)
Oct 28, 2020 71.07 73.72 70.75 72.33 2,754,828 -0.18(-0.25%)
Oct 27, 2020 75.20 75.20 72.20 72.51 3,211,254 -2.51(-3.35%)
Oct 26, 2020 77.00 77.40 74.20 75.02 2,844,396 -3.25(-4.15%)
Oct 23, 2020 76.85 78.48 76.04 78.27 3,407,800 +1.73(+2.26%)
Oct 22, 2020 79.97 80.00 75.72 76.54 4,499,310 -3.55(-4.43%)
Oct 21, 2020 83.08 83.32 79.77 80.09 3,160,433 -3.20(-3.84%)
Oct 20, 2020 82.82 84.33 82.40 83.29 1,673,863 +0.75(+0.91%)
Oct 19, 2020 84.93 84.96 81.97 82.54 2,371,295 -2.14(-2.53%)
Oct 16, 2020 85.41 86.80 84.50 84.68 3,765,800 +0.00(+0.00%)
Oct 15, 2020 81.90 84.88 81.75 84.68 1,828,207 +1.36(+1.63%)
Oct 14, 2020 83.25 83.76 82.30 83.32 1,527,115 +0.29(+0.35%)
Oct 13, 2020 83.10 83.81 81.72 83.03 1,371,367 -0.92(-1.10%)
Oct 12, 2020 84.45 84.57 83.00 83.95 1,473,831 -0.12(-0.14%)
Oct 09, 2020 84.61 85.15 83.38 84.07 2,090,300 +0.06(+0.07%)
Oct 08, 2020 81.35 84.04 81.35 84.01 2,375,164 +3.58(+4.45%)
Oct 07, 2020 81.84 82.35 79.72 80.43 2,741,902 -0.23(-0.29%)
Oct 06, 2020 83.41 83.69 80.02 80.66 2,534,248 -2.35(-2.83%)
Oct 05, 2020 84.35 85.57 80.82 83.01 2,828,403 -0.85(-1.01%)
Oct 02, 2020 81.10 84.19 80.80 83.86 2,321,000 +0.93(+1.12%)
Oct 01, 2020 82.46 83.20 81.30 82.93 3,298,816 +1.25(+1.53%)
Sep 30, 2020 79.25 82.72 79.13 81.68 4,661,285 +2.71(+3.43%)
Sep 29, 2020 79.63 80.34 78.41 78.97 2,198,685 -0.67(-0.84%)
Sep 28, 2020 78.19 79.74 77.28 79.64 2,282,729 +2.94(+3.83%)
Sep 25, 2020 76.51 77.68 75.83 76.70 2,454,900 -0.84(-1.08%)
Sep 24, 2020 76.34 79.09 75.21 77.54 2,584,827 +1.26(+1.65%)
Sep 23, 2020 80.00 80.06 76.12 76.28 2,990,833 -3.57(-4.47%)
Sep 22, 2020 77.15 80.06 76.46 79.85 2,804,815 +3.10(+4.04%)
Sep 21, 2020 77.38 78.10 74.75 76.75 2,794,545 -2.43(-3.07%)
Sep 18, 2020 78.03 79.88 77.76 79.18 5,293,100 +1.04(+1.33%)
Sep 17, 2020 78.60 79.28 77.27 78.14 3,218,112 -0.75(-0.95%)
Sep 16, 2020 77.44 79.84 77.11 78.89 5,037,241 +2.99(+3.94%)
Sep 15, 2020 75.55 79.36 74.65 75.90 7,430,575 -3.10(-3.92%)
Sep 14, 2020 79.46 79.47 77.52 79.00 5,154,831 +1.52(+1.96%)
Sep 11, 2020 76.60 77.91 76.25 77.48 2,562,600 +1.98(+2.62%)
Sep 10, 2020 76.33 77.36 74.93 75.50 1,549,443 -0.29(-0.38%)
Sep 09, 2020 74.31 76.35 73.50 75.79 1,760,653 +2.42(+3.30%)
Sep 08, 2020 72.00 75.10 71.78 73.37 2,092,227 -0.25(-0.34%)
Sep 04, 2020 75.73 76.49 71.34 73.62 2,120,100 -1.69(-2.24%)
Sep 03, 2020 77.88 78.22 73.80 75.31 2,517,980 -3.06(-3.90%)
Sep 02, 2020 78.51 78.74 76.36 78.37 2,506,776 +0.24(+0.31%)
Sep 01, 2020 74.90 78.17 74.31 78.13 2,331,716 +3.31(+4.42%)
Aug 31, 2020 75.52 75.97 74.22 74.82 2,043,006 -1.11(-1.46%)
Aug 28, 2020 76.09 77.36 75.65 75.93 1,662,200 +0.13(+0.17%)
Aug 27, 2020 77.52 78.28 75.76 75.80 1,990,507 -1.35(-1.75%)
Aug 26, 2020 78.39 78.92 77.12 77.15 1,597,246 -0.83(-1.06%)
Aug 25, 2020 79.27 79.27 77.22 77.98 1,726,180 -0.77(-0.98%)
Aug 24, 2020 80.00 80.00 78.11 78.75 1,736,957 -0.61(-0.77%)
Aug 21, 2020 76.85 79.64 76.25 79.36 3,400,900 +2.42(+3.15%)
Aug 20, 2020 76.12 78.15 75.61 76.94 1,447,887 +0.13(+0.17%)
Aug 19, 2020 76.85 77.28 76.14 76.81 1,712,624 -0.36(-0.47%)
Aug 18, 2020 78.46 78.59 77.03 77.17 2,991,125 +0.10(+0.13%)
Aug 17, 2020 75.00 77.52 74.57 77.07 3,182,995 +2.82(+3.80%)
Aug 14, 2020 74.10 74.64 73.75 74.25 1,207,700 -0.33(-0.44%)
Aug 13, 2020 73.97 75.03 73.47 74.58 1,526,126 +0.29(+0.39%)
Aug 12, 2020 74.29 74.42 73.28 74.29 2,873,587 +0.72(+0.98%)
Aug 11, 2020 75.18 75.47 73.33 73.57 2,679,160 -0.93(-1.25%)
Aug 10, 2020 73.42 76.69 73.36 74.50 3,076,200 +1.26(+1.72%)
Aug 07, 2020 72.98 73.41 71.93 73.24 1,765,600 -0.05(-0.07%)
Aug 06, 2020 73.80 74.35 73.06 73.29 1,516,616 -0.27(-0.37%)
Aug 05, 2020 73.17 74.05 72.41 73.56 1,372,766 +0.83(+1.14%)
Aug 04, 2020 73.20 73.93 72.51 72.73 1,587,914 -0.87(-1.18%)
Aug 03, 2020 72.86 73.80 72.26 73.60 1,942,524 +1.25(+1.73%)
Jul 31, 2020 72.38 72.49 70.81 72.35 1,840,800 +0.07(+0.10%)
Jul 30, 2020 71.26 73.06 71.13 72.28 1,720,391 -0.40(-0.55%)
Jul 29, 2020 70.79 72.94 70.73 72.68 2,399,129 +2.30(+3.27%)
Jul 28, 2020 73.55 74.32 70.22 70.38 3,624,548 -2.65(-3.63%)
Jul 27, 2020 70.31 73.12 69.93 73.03 3,440,705 +3.24(+4.64%)
Jul 24, 2020 69.87 70.39 68.45 69.79 2,245,600 -0.29(-0.41%)
Jul 23, 2020 71.83 73.75 69.00 70.08 3,769,105 -0.85(-1.20%)
Jul 22, 2020 68.32 71.19 68.24 70.93 2,921,003 +2.58(+3.77%)
Jul 21, 2020 69.02 69.44 67.37 68.35 3,058,568 -0.50(-0.73%)
Jul 20, 2020 69.12 69.25 67.86 68.85 2,088,487 -0.75(-1.08%)
Jul 17, 2020 70.62 71.68 69.25 69.60 3,569,700 -0.21(-0.30%)
Jul 16, 2020 67.86 70.05 67.61 69.81 3,525,528 +1.49(+2.18%)
Jul 15, 2020 67.97 68.87 66.66 68.32 4,094,887 +2.03(+3.06%)
Jul 14, 2020 62.35 66.33 62.24 66.29 3,796,450 +3.73(+5.96%)
Jul 13, 2020 65.25 66.31 62.32 62.56 4,195,162 -2.70(-4.14%)
Jul 10, 2020 63.51 65.97 63.46 65.26 3,685,500 +2.01(+3.18%)
Jul 09, 2020 65.55 65.76 63.02 63.25 3,431,139 -2.30(-3.51%)
Jul 08, 2020 63.01 65.87 62.67 65.55 4,384,751 +3.38(+5.44%)
Jul 07, 2020 61.44 63.44 61.20 62.17 3,348,705 +0.23(+0.37%)
Jul 06, 2020 61.32 62.17 60.93 61.94 2,230,581 +1.77(+2.94%)
Jul 02, 2020 61.29 61.47 59.71 60.17 2,887,400 +0.39(+0.65%)
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.