Lennar Corp (NY: LEN )

101.28 USD +1.03 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.670 9.970 9.550 9.690 8,662,300 -0.02(-0.21%)
Jun 29, 2009 9.310 9.740 9.160 9.710 11,152,476 +0.53(+5.77%)
Jun 26, 2009 9.110 9.440 8.900 9.180 7,949,026 -0.01(-0.11%)
Jun 25, 2009 8.940 9.230 8.820 9.190 22,804,407 +1.37(+17.52%)
Jun 24, 2009 7.600 8.120 7.580 7.820 8,418,859 +0.34(+4.55%)
Jun 23, 2009 7.490 7.740 7.280 7.480 5,078,598 +0.05(+0.67%)
Jun 22, 2009 7.700 7.770 7.410 7.430 5,500,281 -0.36(-4.62%)
Jun 19, 2009 7.680 7.900 7.560 7.790 5,467,935 +0.27(+3.59%)
Jun 18, 2009 7.760 7.800 7.410 7.520 4,442,307 -0.25(-3.22%)
Jun 17, 2009 7.750 7.940 7.380 7.770 5,694,106 +0.05(+0.65%)
Jun 16, 2009 8.000 8.190 7.585 7.720 7,557,403 +0.10(+1.31%)
Jun 15, 2009 7.840 7.890 7.540 7.620 5,123,479 -0.36(-4.51%)
Jun 12, 2009 8.210 8.230 7.900 7.980 6,664,392 -0.22(-2.68%)
Jun 11, 2009 8.740 8.740 8.160 8.200 7,034,006 -0.46(-5.31%)
Jun 10, 2009 9.110 9.140 8.450 8.660 6,498,883 -0.27(-3.02%)
Jun 09, 2009 8.910 9.120 8.750 8.930 4,141,935 +0.06(+0.68%)
Jun 08, 2009 8.810 8.960 8.660 8.870 6,221,522 +0.42(+4.97%)
Jun 05, 2009 9.200 9.310 8.340 8.450 10,771,924 -0.54(-6.01%)
Jun 04, 2009 9.260 9.290 8.820 8.990 5,796,613 -0.23(-2.49%)
Jun 03, 2009 9.600 9.610 9.070 9.220 3,849,990 -0.50(-5.14%)
Jun 02, 2009 9.520 10.00 9.350 9.720 4,601,746 +0.13(+1.36%)
Jun 01, 2009 9.670 9.830 9.350 9.590 7,158,984 +0.08(+0.84%)
May 29, 2009 8.940 9.550 8.930 9.510 8,353,469 +0.61(+6.85%)
May 28, 2009 9.500 9.600 8.560 8.900 10,342,851 -0.47(-5.02%)
May 27, 2009 9.750 10.28 9.330 9.370 6,489,191 -0.39(-4.00%)
May 26, 2009 9.320 9.900 9.250 9.760 4,727,083 +0.33(+3.50%)
May 22, 2009 9.460 9.610 9.120 9.430 4,434,922 -0.02(-0.21%)
May 21, 2009 9.720 10.02 9.250 9.450 7,336,885 -0.45(-4.55%)
May 20, 2009 10.20 10.59 9.840 9.900 6,515,941 -0.07(-0.70%)
May 19, 2009 9.890 10.34 9.780 9.970 8,470,718 -0.05(-0.50%)
May 18, 2009 9.480 10.42 9.280 10.02 12,677,560 +1.21(+13.73%)
May 15, 2009 9.080 9.460 8.700 8.810 3,726,981 -0.22(-2.44%)
May 14, 2009 8.590 9.420 8.370 9.030 5,495,309 +0.45(+5.24%)
May 13, 2009 8.920 9.160 8.520 8.580 6,328,244 -0.81(-8.63%)
May 12, 2009 9.900 10.08 9.140 9.390 5,285,808 -0.43(-4.38%)
May 11, 2009 10.08 10.27 9.680 9.820 4,758,520 -0.50(-4.84%)
May 08, 2009 10.04 10.34 9.450 10.32 5,524,067 +0.51(+5.20%)
May 07, 2009 10.69 10.69 9.580 9.810 7,843,509 -0.68(-6.48%)
May 06, 2009 10.73 10.94 9.740 10.49 7,593,386 -0.03(-0.29%)
May 05, 2009 10.31 10.87 10.12 10.52 7,079,247 +0.18(+1.74%)
May 04, 2009 9.730 10.43 9.690 10.34 6,237,347 +0.88(+9.30%)
May 01, 2009 9.760 10.00 9.310 9.460 4,096,102 -0.28(-2.87%)
Apr 30, 2009 10.20 10.25 9.691 9.740 6,824,401 -0.33(-3.28%)
Apr 29, 2009 10.21 10.38 9.900 10.07 6,143,012 +0.21(+2.13%)
Apr 28, 2009 9.850 10.34 9.570 9.860 6,830,706 -0.17(-1.69%)
Apr 27, 2009 9.840 10.91 9.750 10.03 13,169,521 +0.06(+0.60%)
Apr 24, 2009 8.900 10.29 8.780 9.970 22,982,678 +1.30(+14.99%)
Apr 23, 2009 8.250 8.740 7.740 8.670 11,118,335 +0.70(+8.78%)
Apr 22, 2009 7.910 8.450 7.600 7.970 7,432,532 -0.04(-0.50%)
Apr 21, 2009 7.370 8.150 7.350 8.010 6,488,627 +0.41(+5.39%)
Apr 20, 2009 8.990 9.040 7.530 7.600 9,560,367 -1.74(-18.63%)
Apr 17, 2009 8.790 9.550 8.790 9.340 5,388,566 +0.54(+6.14%)
Apr 16, 2009 8.840 9.020 8.260 8.800 7,027,805 +0.11(+1.27%)
Apr 15, 2009 7.750 9.040 7.670 8.690 11,350,780 +0.91(+11.70%)
Apr 14, 2009 8.060 8.230 7.710 7.780 6,250,060 -0.44(-5.35%)
Apr 13, 2009 8.000 8.312 7.755 8.220 6,326,036 +0.04(+0.49%)
Apr 09, 2009 7.710 8.180 7.560 8.180 7,312,975 +0.69(+9.21%)
Apr 08, 2009 7.800 8.140 7.280 7.490 9,085,293 +0.36(+5.05%)
Apr 07, 2009 7.280 7.370 7.020 7.130 4,922,433 -0.42(-5.56%)
Apr 06, 2009 7.610 7.610 7.260 7.550 6,120,895 -0.13(-1.69%)
Apr 03, 2009 7.340 7.770 7.080 7.680 6,892,560 +0.35(+4.77%)
Apr 02, 2009 7.460 7.530 7.140 7.330 10,012,522 +0.22(+3.09%)
Apr 01, 2009 7.310 7.730 7.030 7.110 13,386,432 -0.40(-5.33%)
Mar 31, 2009 9.110 9.110 7.140 7.510 21,895,711 -2.22(-22.82%)
Mar 30, 2009 9.750 9.780 8.470 9.730 9,180,006 -0.55(-5.35%)
Mar 26, 2009 9.650 10.58 9.610 10.28 8,473,389 +0.89(+9.48%)
Mar 25, 2009 9.700 11.25 8.700 9.390 14,701,910 -0.04(-0.42%)
Mar 24, 2009 9.490 10.03 9.310 9.430 7,088,630 -0.33(-3.38%)
Mar 23, 2009 9.250 9.790 9.200 9.760 8,552,134 +1.65(+20.35%)
Mar 20, 2009 8.800 8.800 7.950 8.110 5,991,766 -0.39(-4.59%)
Mar 19, 2009 9.540 9.600 8.460 8.500 6,795,223 -0.84(-8.99%)
Mar 18, 2009 8.430 9.740 7.910 9.340 9,980,239 +0.82(+9.62%)
Mar 17, 2009 8.180 8.530 7.680 8.520 6,800,942 +0.68(+8.67%)
Mar 16, 2009 8.630 8.800 7.810 7.840 5,576,296 -0.65(-7.66%)
Mar 13, 2009 8.500 8.783 8.050 8.490 0 -0.03(-0.35%)
Mar 12, 2009 7.690 8.600 7.350 8.520 9,196,651 +0.98(+13.00%)
Mar 11, 2009 7.550 7.950 7.410 7.540 6,453,568 -0.03(-0.40%)
Mar 10, 2009 6.480 7.670 6.390 7.570 9,523,952 +1.32(+21.12%)
Mar 09, 2009 6.120 7.040 5.930 6.250 7,534,171 +0.17(+2.80%)
Mar 06, 2009 6.200 6.470 5.860 6.080 0 -0.03(-0.49%)
Mar 05, 2009 6.260 6.460 5.980 6.110 7,098,092 -0.40(-6.14%)
Mar 04, 2009 6.170 6.630 5.720 6.510 9,569,063 -0.10(-1.51%)
Mar 02, 2009 6.410 6.900 6.370 6.610 6,422,820 -0.07(-1.05%)
Feb 27, 2009 7.090 7.250 6.560 6.680 0 -0.62(-8.49%)
Feb 26, 2009 7.500 7.810 7.130 7.300 6,825,340 -0.02(-0.27%)
Feb 25, 2009 7.250 7.590 6.810 7.320 9,381,615 -0.08(-1.08%)
Feb 24, 2009 6.400 7.880 6.300 7.400 11,309,136 +1.09(+17.27%)
Feb 23, 2009 6.090 6.610 5.950 6.310 10,914,268 +0.44(+7.50%)
Feb 20, 2009 5.580 6.080 5.540 5.870 0 -0.01(-0.17%)
Feb 19, 2009 6.880 7.200 5.850 5.880 13,143,939 -1.02(-14.78%)
Feb 18, 2009 7.610 7.740 6.670 6.900 8,726,261 -0.40(-5.48%)
Feb 17, 2009 7.210 7.420 6.890 7.300 6,724,736 -0.19(-2.54%)
Feb 13, 2009 7.260 7.630 6.960 7.490 6,611,481 +0.20(+2.74%)
Feb 12, 2009 7.350 7.480 6.650 7.290 11,282,673 -0.38(-4.95%)
Feb 11, 2009 7.560 8.070 7.150 7.670 7,900,235 +0.31(+4.21%)
Feb 10, 2009 8.550 9.180 7.240 7.360 12,729,377 -1.35(-15.50%)
Feb 09, 2009 9.250 9.250 8.485 8.710 8,394,931 -0.59(-6.34%)
Feb 06, 2009 8.400 9.990 8.400 9.300 11,650,162 +0.92(+10.98%)
Feb 05, 2009 7.930 8.530 7.800 8.380 7,907,269 +0.48(+6.08%)
Feb 04, 2009 8.620 8.970 7.850 7.900 7,900,352 -0.69(-8.03%)
Feb 03, 2009 8.120 8.740 7.840 8.590 7,236,008 +0.77(+9.85%)
Feb 02, 2009 7.510 8.540 7.430 7.820 7,518,875 +0.13(+1.69%)
Jan 30, 2009 8.000 8.070 7.570 7.690 0 -0.31(-3.87%)
Jan 29, 2009 8.660 8.800 7.940 8.000 5,052,360 -0.86(-9.71%)
Jan 28, 2009 8.150 9.420 7.980 8.860 7,757,255 +1.10(+14.18%)
Jan 27, 2009 7.720 8.220 7.630 7.760 5,241,430 -0.06(-0.77%)
Jan 26, 2009 7.550 8.740 7.170 7.820 14,122,732 +0.98(+14.33%)
Jan 23, 2009 6.390 7.130 6.170 6.840 5,436,569 +0.29(+4.43%)
Jan 22, 2009 6.730 7.030 6.470 6.550 6,652,107 -0.53(-7.49%)
Jan 21, 2009 6.940 7.120 6.160 7.080 7,557,891 +0.30(+4.42%)
Jan 20, 2009 7.530 7.900 6.710 6.780 6,147,695 -1.07(-13.63%)
Jan 16, 2009 7.870 8.070 7.090 7.850 0 +0.28(+3.70%)
Jan 15, 2009 7.960 8.090 7.020 7.570 10,419,667 -0.33(-4.18%)
Jan 14, 2009 8.500 8.560 7.810 7.900 7,955,560 -0.76(-8.78%)
Jan 13, 2009 8.300 8.790 8.080 8.660 9,429,762 +0.31(+3.71%)
Jan 12, 2009 9.470 9.500 8.240 8.350 17,102,637 -0.80(-8.74%)
Jan 09, 2009 11.28 11.28 8.230 9.150 58,290,152 -2.27(-19.88%)
Jan 08, 2009 11.00 11.56 10.41 11.42 7,809,559 +0.85(+8.04%)
Jan 07, 2009 10.86 10.97 10.38 10.57 6,502,469 -0.60(-5.37%)
Jan 06, 2009 10.37 11.27 10.31 11.17 8,743,486 +0.97(+9.51%)
Jan 05, 2009 9.090 10.55 8.860 10.20 8,437,752 +1.02(+11.11%)
Jan 02, 2009 8.600 9.330 8.440 9.180 0 +0.51(+5.88%)
Jan 01, 2009 8.560 8.818 8.260 8.670 0 +0.00(+0.00%)
Dec 31, 2008 8.560 8.818 8.260 8.670 5,170,594 +0.01(+0.12%)
Dec 30, 2008 8.430 8.660 7.960 8.660 4,134,414 +0.30(+3.59%)
Dec 29, 2008 8.610 8.610 8.020 8.360 3,324,705 -0.22(-2.56%)
Dec 26, 2008 8.610 8.680 8.290 8.580 1,198,457 +0.26(+3.12%)
Dec 24, 2008 8.910 8.910 8.270 8.320 1,256,305 -0.35(-4.04%)
Dec 23, 2008 8.880 9.140 8.430 8.670 3,673,988 -0.23(-2.58%)
Dec 22, 2008 10.06 10.06 8.710 8.900 5,702,713 -1.09(-10.91%)
Dec 19, 2008 10.59 10.60 9.900 9.990 6,200,175 -0.13(-1.28%)
Dec 18, 2008 10.72 11.30 9.880 10.12 9,682,975 -0.13(-1.27%)
Dec 17, 2008 9.710 10.81 9.450 10.25 7,534,464 +0.44(+4.49%)
Dec 16, 2008 8.780 9.810 8.630 9.810 7,092,707 +1.01(+11.48%)
Dec 15, 2008 9.580 9.870 8.560 8.800 5,042,435 -0.87(-9.00%)
Dec 12, 2008 8.630 9.850 8.480 9.670 5,123,347 +0.69(+7.68%)
Dec 11, 2008 9.450 10.00 8.745 8.980 5,282,940 -0.71(-7.33%)
Dec 10, 2008 9.050 9.780 8.710 9.690 5,426,502 +0.63(+6.95%)
Dec 09, 2008 9.770 10.49 8.830 9.060 8,025,287 -0.75(-7.65%)
Dec 08, 2008 9.370 9.870 8.580 9.810 8,078,851 +0.75(+8.28%)
Dec 05, 2008 8.470 9.251 7.770 9.060 8,887,028 +0.56(+6.59%)
Dec 04, 2008 7.620 9.220 7.410 8.500 14,721,385 +0.77(+9.96%)
Dec 03, 2008 7.090 8.160 6.830 7.730 11,267,506 +0.43(+5.89%)
Dec 02, 2008 6.660 7.410 6.090 7.300 7,105,184 +0.94(+14.78%)
Dec 01, 2008 6.990 7.080 6.310 6.360 6,709,778 -0.75(-10.55%)
Nov 28, 2008 7.070 7.850 6.450 7.110 4,038,351 -0.29(-3.92%)
Nov 26, 2008 6.000 7.590 5.650 7.400 13,528,237 +1.37(+22.72%)
Nov 25, 2008 5.140 7.420 4.740 6.030 22,073,962 +1.45(+31.66%)
Nov 24, 2008 3.850 4.710 3.540 4.580 9,566,258 +0.94(+25.82%)
Nov 21, 2008 4.100 4.100 3.420 3.640 12,139,855 -0.16(-4.21%)
Nov 20, 2008 4.850 4.850 3.720 3.800 9,808,544 -0.98(-20.50%)
Nov 19, 2008 5.850 5.870 4.750 4.780 7,149,432 -1.11(-18.85%)
Nov 18, 2008 5.990 6.220 5.570 5.890 5,988,501 -0.13(-2.16%)
Nov 17, 2008 6.150 6.320 5.720 6.020 6,206,373 -0.28(-4.44%)
Nov 14, 2008 6.380 7.130 6.050 6.300 0 -0.34(-5.12%)
Nov 13, 2008 6.250 6.640 5.310 6.640 9,035,199 +0.36(+5.73%)
Nov 12, 2008 6.900 7.000 6.230 6.280 4,752,555 -0.92(-12.78%)
Nov 11, 2008 6.890 7.500 6.410 7.200 5,565,981 +0.09(+1.27%)
Nov 10, 2008 7.990 8.210 6.840 7.110 4,345,282 -0.64(-8.26%)
Nov 07, 2008 8.340 8.520 7.390 7.750 5,941,382 -0.68(-8.07%)
Nov 06, 2008 8.720 8.950 8.200 8.430 5,716,542 -0.13(-1.52%)
Nov 05, 2008 8.930 9.940 8.500 8.560 6,998,273 -0.51(-5.62%)
Nov 04, 2008 8.230 9.270 8.200 9.070 6,919,879 +1.06(+13.23%)
Nov 03, 2008 7.720 8.350 7.550 8.010 6,963,467 +0.27(+3.49%)
Oct 31, 2008 6.980 7.870 6.710 7.740 7,507,910 +0.74(+10.57%)
Oct 30, 2008 7.290 7.480 6.600 7.000 11,423,633 +0.21(+3.09%)
Oct 29, 2008 6.330 7.350 6.280 6.790 17,455,423 +0.44(+6.93%)
Oct 28, 2008 6.720 6.820 5.620 6.350 14,379,518 -0.09(-1.40%)
Oct 27, 2008 6.520 7.100 6.330 6.440 6,701,304 -0.08(-1.23%)
Oct 24, 2008 6.140 7.470 6.130 6.520 10,650,660 -0.57(-8.04%)
Oct 23, 2008 8.500 8.850 6.360 7.090 14,247,437 -1.35(-16.00%)
Oct 22, 2008 8.700 9.160 8.130 8.440 8,977,324 -0.57(-6.33%)
Oct 21, 2008 9.340 9.720 8.970 9.010 4,238,722 -0.69(-7.11%)
Oct 20, 2008 9.010 9.890 8.540 9.700 5,747,517 +0.77(+8.62%)
Oct 17, 2008 8.330 9.330 8.210 8.930 8,682,166 -0.05(-0.56%)
Oct 16, 2008 8.820 9.060 7.832 8.980 10,065,286 +0.22(+2.51%)
Oct 15, 2008 9.200 9.280 8.400 8.760 8,175,317 -0.67(-7.10%)
Oct 14, 2008 10.43 10.43 9.100 9.430 10,070,189 -0.20(-2.08%)
Oct 13, 2008 10.30 10.52 9.170 9.630 8,688,664 -0.08(-0.82%)
Oct 10, 2008 8.150 9.770 7.880 9.710 0 +0.71(+7.89%)
Oct 09, 2008 11.01 11.05 8.680 9.000 10,066,275 -1.47(-14.04%)
Oct 08, 2008 10.01 11.25 9.860 10.47 9,334,889 +0.03(+0.29%)
Oct 07, 2008 12.30 12.30 10.30 10.44 8,766,616 -1.55(-12.93%)
Oct 06, 2008 11.42 12.09 10.75 11.99 10,478,915 -0.09(-0.75%)
Oct 03, 2008 14.36 14.62 11.84 12.08 0 -1.81(-13.03%)
Oct 02, 2008 15.02 15.50 13.84 13.89 5,773,472 -1.45(-9.45%)
Oct 01, 2008 14.90 15.52 14.24 15.34 5,739,012 +0.15(+0.99%)
Sep 30, 2008 14.14 15.19 13.44 15.19 6,729,294 +1.38(+9.99%)
Sep 29, 2008 15.09 15.47 13.45 13.81 8,994,562 -1.47(-9.62%)
Sep 26, 2008 13.70 15.45 13.70 15.28 0 +0.29(+1.93%)
Sep 25, 2008 15.14 15.36 13.77 14.99 8,749,193 +0.22(+1.49%)
Sep 24, 2008 13.00 15.39 12.84 14.77 12,858,912 +2.06(+16.21%)
Sep 23, 2008 13.60 14.30 12.58 12.71 13,722,766 -1.03(-7.50%)
Sep 22, 2008 16.30 16.75 13.00 13.74 11,590,278 -3.01(-17.97%)
Sep 19, 2008 16.38 16.90 15.32 16.75 0 +2.25(+15.52%)
Sep 18, 2008 13.10 14.55 11.15 14.50 16,755,474 +1.78(+13.99%)
Sep 17, 2008 13.77 14.39 12.60 12.72 9,151,652 -1.74(-12.03%)
Sep 16, 2008 12.84 14.54 12.60 14.46 7,824,965 +1.02(+7.59%)
Sep 15, 2008 13.49 14.47 13.19 13.44 6,930,056 -0.92(-6.41%)
Sep 12, 2008 13.65 14.74 13.52 14.36 6,550,131 +0.38(+2.72%)
Sep 11, 2008 12.77 14.11 12.51 13.98 7,973,230 +0.64(+4.80%)
Sep 10, 2008 13.49 14.01 12.68 13.34 8,473,964 -0.03(-0.22%)
Sep 09, 2008 14.75 15.05 13.05 13.37 11,141,478 -1.58(-10.57%)
Sep 08, 2008 14.89 16.00 13.95 14.95 15,607,528 +1.39(+10.25%)
Sep 05, 2008 12.25 13.70 11.94 13.56 0 +1.07(+8.57%)
Sep 04, 2008 13.43 13.58 12.26 12.49 9,246,962 -1.22(-8.90%)
Sep 03, 2008 13.59 13.80 13.07 13.71 7,238,929 +0.18(+1.33%)
Sep 02, 2008 13.51 14.43 13.00 13.53 8,309,967 +0.38(+2.89%)
Aug 29, 2008 12.80 13.52 12.70 13.15 0 +0.04(+0.31%)
Aug 28, 2008 12.50 13.19 12.14 13.11 8,668,834 +0.91(+7.46%)
Aug 27, 2008 11.38 12.25 11.14 12.20 10,514,741 +1.16(+10.51%)
Aug 26, 2008 11.57 11.82 10.85 11.04 5,800,227 -0.60(-5.15%)
Aug 25, 2008 11.67 11.99 11.29 11.64 5,864,726 -0.19(-1.61%)
Aug 22, 2008 11.74 11.88 11.02 11.83 0 +0.36(+3.14%)
Aug 21, 2008 10.49 11.59 10.45 11.47 7,269,525 +0.63(+5.81%)
Aug 20, 2008 10.50 10.86 10.12 10.84 5,562,273 +0.42(+4.03%)
Aug 19, 2008 10.75 10.96 10.30 10.42 4,491,079 -0.54(-4.93%)
Aug 18, 2008 11.92 11.92 10.82 10.96 4,654,839 -0.86(-7.28%)
Aug 15, 2008 11.88 12.26 11.68 11.82 0 +0.15(+1.29%)
Aug 14, 2008 11.05 11.93 10.94 11.67 10,347,503 +0.57(+5.14%)
Aug 13, 2008 11.49 11.53 10.82 11.10 7,561,376 -0.32(-2.80%)
Aug 12, 2008 12.95 12.95 11.29 11.42 7,446,407 -1.51(-11.68%)
Aug 11, 2008 12.34 13.50 12.22 12.93 9,171,981 +0.56(+4.53%)
Aug 08, 2008 12.19 12.90 12.07 12.37 7,340,347 +0.10(+0.81%)
Aug 07, 2008 12.39 13.19 12.03 12.27 7,962,390 -0.42(-3.31%)
Aug 06, 2008 12.16 12.74 11.85 12.69 5,195,633 +0.32(+2.59%)
Aug 05, 2008 11.79 12.46 11.70 12.37 6,167,937 +0.74(+6.36%)
Aug 04, 2008 11.73 11.86 11.18 11.63 5,617,807 -0.22(-1.86%)
Aug 01, 2008 11.98 12.23 11.31 11.85 6,173,952 -0.25(-2.07%)
Jul 31, 2008 11.39 12.60 11.20 12.10 6,276,060 +0.41(+3.51%)
Jul 30, 2008 12.22 12.40 11.12 11.69 5,700,287 -0.24(-2.01%)
Jul 29, 2008 11.93 12.08 10.73 11.93 6,577,052 +1.18(+10.98%)
Jul 28, 2008 11.59 11.77 10.61 10.75 6,090,059 -0.76(-6.60%)
Jul 25, 2008 10.96 11.93 10.67 11.51 8,159,519 +0.44(+3.97%)
Jul 24, 2008 13.32 13.58 10.96 11.07 9,644,296 -2.47(-18.24%)
Jul 23, 2008 12.98 14.17 12.79 13.54 9,119,076 +0.56(+4.31%)
Jul 22, 2008 11.83 13.02 11.50 12.98 5,026,047 +0.73(+5.96%)
Jul 21, 2008 12.27 12.75 12.01 12.25 4,977,515 +0.08(+0.66%)
Jul 18, 2008 12.63 12.81 11.67 12.17 4,733,500 -0.14(-1.14%)
Jul 17, 2008 12.34 12.72 11.25 12.31 8,926,960 +0.60(+5.12%)
Jul 16, 2008 10.44 12.09 10.27 11.71 8,144,244 +1.18(+11.21%)
Jul 15, 2008 10.35 11.01 9.330 10.53 9,219,902 +0.29(+2.83%)
Jul 14, 2008 11.00 11.00 10.08 10.24 7,969,343 -0.07(-0.68%)
Jul 11, 2008 10.56 11.00 10.01 10.31 9,251,434 -0.63(-5.76%)
Jul 10, 2008 11.22 11.68 10.70 10.94 8,711,171 -0.49(-4.29%)
Jul 09, 2008 12.98 13.05 11.37 11.43 9,832,576 -1.07(-8.56%)
Jul 08, 2008 10.84 12.58 10.65 12.50 9,531,157 +1.65(+15.21%)
Jul 07, 2008 11.49 11.78 10.36 10.85 7,181,731 -0.62(-5.41%)
Jul 04, 2008 11.43 11.65 10.97 11.47 5,484,162 +0.00(+0.00%)
Jul 03, 2008 11.43 11.65 10.97 11.47 5,484,162 +0.02(+0.17%)
Jul 02, 2008 11.97 12.09 11.45 11.45 6,556,124 -0.38(-3.21%)
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.