Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 42.74 43.13 42.36 42.96 1,634,898 +0.35(+0.81%)
Nov 26, 2014 42.81 42.61 42.61 42.61 1,863,940 -0.14(-0.32%)
Nov 25, 2014 43.19 43.65 42.51 42.75 2,606,918 -0.45(-1.05%)
Nov 24, 2014 43.09 43.63 42.93 43.20 3,574,685 +0.20(+0.47%)
Nov 21, 2014 43.18 43.49 42.73 43.00 5,225,616 +0.29(+0.68%)
Nov 20, 2014 41.35 42.92 41.34 42.71 3,558,083 +1.11(+2.67%)
Nov 19, 2014 41.55 42.09 41.35 41.60 2,264,651 +0.05(+0.13%)
Nov 18, 2014 41.43 41.86 41.39 41.55 2,108,801 +0.05(+0.11%)
Nov 17, 2014 41.47 41.79 41.11 41.50 2,733,177 +0.00(+0.00%)
Nov 14, 2014 41.43 41.85 41.33 41.50 1,883,447 -0.02(-0.04%)
Nov 13, 2014 41.36 41.94 41.27 41.52 3,561,649 +0.09(+0.22%)
Nov 12, 2014 41.74 41.96 41.19 41.43 6,888,173 -0.75(-1.79%)
Nov 11, 2014 41.11 42.60 41.11 42.19 7,969,511 +1.00(+2.43%)
Nov 10, 2014 40.89 41.73 40.89 41.19 4,551,082 +0.68(+1.68%)
Nov 07, 2014 39.88 40.85 39.73 40.50 3,108,906 +0.56(+1.41%)
Nov 06, 2014 38.92 39.98 38.82 39.94 2,968,121 +1.08(+2.79%)
Nov 05, 2014 39.08 39.16 38.61 38.86 5,027,868 +0.03(+0.07%)
Nov 04, 2014 39.28 39.52 38.72 38.83 2,769,220 -0.56(-1.43%)
Nov 03, 2014 39.43 39.60 38.86 39.39 2,471,910 +0.22(+0.56%)
Oct 31, 2014 40.00 40.07 38.87 39.18 4,163,233 -0.25(-0.62%)
Oct 30, 2014 39.48 39.60 38.85 39.42 2,623,370 -0.06(-0.16%)
Oct 29, 2014 39.80 40.16 39.13 39.48 3,983,810 -0.45(-1.14%)
Oct 28, 2014 39.69 40.24 39.49 39.94 3,078,918 +0.13(+0.32%)
Oct 27, 2014 39.67 39.90 39.79 39.81 2,881,817 +0.02(+0.05%)
Oct 24, 2014 39.38 39.81 38.68 39.79 2,875,089 +0.41(+1.04%)
Oct 23, 2014 39.25 40.06 38.77 39.38 4,609,873 +0.46(+1.19%)
Oct 22, 2014 39.01 39.41 38.75 38.92 3,987,808 -0.15(-0.37%)
Oct 21, 2014 39.18 39.74 38.91 39.07 5,378,146 +0.01(+0.02%)
Oct 20, 2014 37.78 39.15 37.78 39.06 5,573,618 +1.36(+3.59%)
Oct 17, 2014 36.52 38.32 36.37 37.70 7,311,252 +1.62(+4.49%)
Oct 16, 2014 35.28 36.87 35.23 36.08 4,115,869 -0.05(-0.15%)
Oct 15, 2014 34.43 36.45 34.34 36.14 5,353,128 +1.28(+3.68%)
Oct 14, 2014 34.58 35.57 34.46 34.86 4,007,340 +0.68(+1.99%)
Oct 13, 2014 35.06 35.38 34.07 34.18 6,244,947 -0.75(-2.16%)
Oct 10, 2014 36.25 36.26 34.78 34.93 5,728,142 -1.24(-3.44%)
Oct 09, 2014 37.06 37.48 36.12 36.17 3,523,744 -0.95(-2.57%)
Oct 08, 2014 36.28 37.16 36.16 37.13 3,800,723 +0.93(+2.56%)
Oct 07, 2014 36.48 36.95 36.19 36.20 3,166,620 -0.46(-1.26%)
Oct 06, 2014 36.46 36.86 36.36 36.66 3,540,760 +0.46(+1.28%)
Oct 03, 2014 35.64 36.26 35.48 36.20 3,411,104 +0.76(+2.15%)
Oct 02, 2014 35.10 35.55 34.65 35.44 2,657,509 +0.42(+1.19%)
Oct 01, 2014 35.27 35.49 34.87 35.02 2,579,753 -0.25(-0.72%)
Sep 30, 2014 35.78 35.89 35.25 35.27 3,524,980 -0.53(-1.47%)
Sep 29, 2014 35.68 36.03 35.68 35.80 1,607,202 -0.30(-0.83%)
Sep 26, 2014 35.95 36.17 35.67 36.10 1,882,761 +0.27(+0.76%)
Sep 25, 2014 36.18 36.29 35.51 35.83 2,974,043 -0.47(-1.30%)
Sep 24, 2014 35.88 36.54 35.63 36.30 3,637,514 -0.08(-0.22%)
Sep 23, 2014 36.09 36.59 35.86 36.38 3,657,537 +0.15(+0.43%)
Sep 22, 2014 37.25 37.26 36.18 36.23 3,697,810 -1.04(-2.80%)
Sep 19, 2014 37.67 37.78 36.80 37.27 4,850,376 -0.32(-0.85%)
Sep 18, 2014 37.71 37.71 37.21 37.59 3,323,845 -0.02(-0.05%)
Sep 17, 2014 36.66 38.13 36.66 37.61 12,609,383 +2.06(+5.80%)
Sep 16, 2014 35.57 35.98 35.30 35.55 4,346,557 -0.09(-0.26%)
Sep 15, 2014 35.54 35.86 35.37 35.64 2,777,932 +0.15(+0.44%)
Sep 12, 2014 35.79 35.92 35.10 35.48 3,927,760 -0.50(-1.39%)
Sep 11, 2014 35.56 36.05 35.54 35.98 2,242,887 +0.19(+0.53%)
Sep 10, 2014 35.51 35.93 35.19 35.79 2,317,125 +0.26(+0.74%)
Sep 09, 2014 35.79 35.86 35.37 35.53 2,723,064 +0.05(+0.15%)
Sep 08, 2014 35.31 35.80 35.14 35.47 2,602,886 +0.15(+0.44%)
Sep 05, 2014 35.17 35.53 35.07 35.32 2,684,664 +0.15(+0.44%)
Sep 04, 2014 34.84 35.27 34.83 35.17 2,517,126 +0.41(+1.18%)
Sep 03, 2014 35.54 35.61 34.62 34.76 3,782,551 -0.76(-2.15%)
Sep 02, 2014 35.75 35.75 35.25 35.52 2,042,321 -0.07(-0.20%)
Aug 29, 2014 35.48 35.59 35.59 35.59 2,190,038 +0.21(+0.59%)
Aug 28, 2014 35.20 35.53 34.97 35.38 2,269,507 +0.04(+0.10%)
Aug 27, 2014 35.38 35.54 35.27 35.35 1,836,095 +0.04(+0.10%)
Aug 26, 2014 35.47 35.64 35.14 35.31 2,799,599 -0.07(-0.21%)
Aug 25, 2014 35.67 35.94 35.25 35.38 3,660,735 -0.20(-0.56%)
Aug 22, 2014 35.37 35.75 35.16 35.58 2,475,826 +0.14(+0.38%)
Aug 21, 2014 35.47 35.74 35.25 35.45 1,845,576 +0.02(+0.05%)
Aug 20, 2014 35.09 35.56 34.97 35.43 3,742,718 +0.18(+0.52%)
Aug 19, 2014 34.94 35.43 34.88 35.25 5,387,657 +1.14(+3.33%)
Aug 18, 2014 33.84 34.33 33.82 34.11 2,474,791 +0.55(+1.65%)
Aug 15, 2014 33.90 33.94 33.29 33.56 1,938,110 -0.21(-0.62%)
Aug 14, 2014 33.29 33.78 33.29 33.77 1,803,978 +0.55(+1.67%)
Aug 13, 2014 33.28 33.35 32.94 33.21 2,403,978 +0.01(+0.03%)
Aug 12, 2014 33.11 33.40 33.05 33.20 2,864,031 +0.01(+0.03%)
Aug 11, 2014 33.34 33.61 33.17 33.19 2,179,115 -0.09(-0.27%)
Aug 08, 2014 32.79 33.34 32.64 33.28 3,814,994 +0.62(+1.89%)
Aug 07, 2014 32.78 32.91 32.57 32.67 3,419,057 +0.03(+0.08%)
Aug 06, 2014 32.69 32.92 32.48 32.64 4,381,104 -0.24(-0.72%)
Aug 05, 2014 32.91 33.40 32.62 32.88 3,265,658 -0.27(-0.82%)
Aug 04, 2014 33.00 33.39 32.76 33.15 2,982,749 +0.30(+0.91%)
Aug 01, 2014 33.10 33.28 32.46 32.85 3,427,231 -0.06(-0.19%)
Jul 31, 2014 33.34 33.45 32.76 32.91 5,449,490 -0.73(-2.16%)
Jul 30, 2014 34.11 34.20 33.50 33.64 2,970,848 -0.40(-1.17%)
Jul 29, 2014 34.28 34.30 33.70 34.04 3,391,533 -0.15(-0.45%)
Jul 28, 2014 34.93 34.93 33.87 34.19 5,215,078 -0.72(-2.06%)
Jul 25, 2014 35.51 35.54 34.67 34.91 4,139,331 -0.76(-2.14%)
Jul 24, 2014 36.56 36.70 35.44 35.67 4,566,983 -1.13(-3.06%)
Jul 23, 2014 36.13 36.95 35.95 36.80 2,688,811 +0.59(+1.63%)
Jul 22, 2014 35.96 36.41 35.79 36.21 2,635,426 +0.47(+1.32%)
Jul 21, 2014 35.75 36.08 35.50 35.74 2,033,610 -0.08(-0.23%)
Jul 18, 2014 35.77 36.02 35.55 35.82 1,799,326 +0.10(+0.28%)
Jul 17, 2014 36.55 36.56 35.66 35.72 3,190,058 -1.24(-3.37%)
Jul 16, 2014 36.32 37.09 36.08 36.96 3,534,235 +0.73(+2.01%)
Jul 15, 2014 36.44 36.46 36.09 36.24 2,214,807 -0.15(-0.40%)
Jul 14, 2014 36.75 36.88 36.34 36.38 2,871,445 -0.20(-0.55%)
Jul 11, 2014 36.92 37.05 36.47 36.58 2,528,449 -0.35(-0.93%)
Jul 10, 2014 36.73 37.27 36.55 36.93 2,180,946 -0.29(-0.78%)
Jul 09, 2014 37.24 37.73 37.13 37.22 2,932,839 +0.10(+0.27%)
Jul 08, 2014 37.23 37.37 36.97 37.12 2,107,191 -0.16(-0.44%)
Jul 07, 2014 37.70 37.86 37.10 37.28 2,787,106 -0.77(-2.03%)
Jul 03, 2014 38.08 38.05 38.05 38.05 1,272,309 +0.00(+0.00%)
Jul 02, 2014 38.54 38.68 37.87 38.05 2,487,248 -0.56(-1.46%)
Jul 01, 2014 38.03 38.73 37.98 38.62 3,844,989 +0.52(+1.36%)
Jun 30, 2014 37.63 38.51 37.54 38.10 3,562,913 +0.35(+0.94%)
Jun 27, 2014 37.47 37.80 37.03 37.75 3,774,889 +0.24(+0.65%)
Jun 26, 2014 37.95 38.56 37.21 37.50 6,012,831 -0.18(-0.48%)
Jun 25, 2014 37.35 37.79 36.90 37.68 3,299,002 +0.43(+1.15%)
Jun 24, 2014 36.75 37.84 36.72 37.26 5,036,051 +0.50(+1.36%)
Jun 23, 2014 37.03 37.59 36.72 36.76 4,789,656 -0.16(-0.44%)
Jun 20, 2014 37.20 37.27 36.62 36.92 4,820,118 -0.44(-1.17%)
Jun 19, 2014 37.57 37.99 37.20 37.36 2,165,042 -0.24(-0.63%)
Jun 18, 2014 37.42 37.63 36.55 37.59 4,034,338 +0.11(+0.29%)
Jun 17, 2014 36.82 37.56 36.36 37.48 3,329,584 +0.47(+1.28%)
Jun 16, 2014 36.49 37.10 36.37 37.01 2,417,783 +0.54(+1.49%)
Jun 13, 2014 36.76 36.77 36.31 36.47 2,849,903 -0.30(-0.81%)
Jun 12, 2014 37.12 37.26 36.64 36.77 2,363,180 -0.39(-1.05%)
Jun 11, 2014 37.56 37.69 36.99 37.16 2,176,335 -0.66(-1.75%)
Jun 10, 2014 37.84 38.02 37.69 37.82 1,355,399 -0.01(-0.02%)
Jun 06, 2014 37.31 37.98 37.22 37.83 2,368,421 +0.63(+1.68%)
Jun 05, 2014 36.85 37.46 36.69 37.20 2,651,833 +0.39(+1.06%)
Jun 04, 2014 36.86 37.13 36.60 36.81 2,014,091 -0.23(-0.61%)
Jun 03, 2014 36.89 37.27 36.82 37.04 1,621,499 -0.03(-0.07%)
Jun 02, 2014 37.09 37.19 36.76 37.06 1,973,855 -0.05(-0.15%)
May 30, 2014 36.98 37.13 36.58 37.12 3,954,633 +0.03(+0.07%)
May 29, 2014 36.88 37.46 36.47 37.09 4,316,057 +0.45(+1.24%)
May 28, 2014 36.97 37.36 36.56 36.64 3,485,258 -0.09(-0.25%)
May 27, 2014 36.93 37.29 36.48 36.73 4,011,322 -0.06(-0.17%)
May 23, 2014 35.43 36.79 36.79 36.79 5,717,295 +1.22(+3.42%)
May 22, 2014 34.75 35.72 34.57 35.58 2,327,524 +0.83(+2.40%)
May 21, 2014 34.55 34.80 34.32 34.74 2,106,979 +0.24(+0.68%)
May 20, 2014 34.70 34.98 34.27 34.51 3,061,345 -0.29(-0.83%)
May 19, 2014 34.82 34.93 34.45 34.80 3,388,544 -0.17(-0.49%)
May 16, 2014 35.13 35.39 34.67 34.97 3,865,783 +0.04(+0.10%)
May 15, 2014 35.04 35.11 34.00 34.93 5,777,165 -0.09(-0.26%)
May 14, 2014 36.16 36.16 34.97 35.02 4,659,552 -1.08(-2.99%)
May 13, 2014 35.74 36.70 35.74 36.10 4,886,247 +0.50(+1.40%)
May 12, 2014 34.98 35.82 34.96 35.60 3,743,541 +0.75(+2.16%)
May 09, 2014 34.71 35.15 34.59 34.85 2,904,764 +0.01(+0.03%)
May 08, 2014 34.95 35.55 34.60 34.84 2,549,208 -0.15(-0.44%)
May 07, 2014 35.14 35.29 34.75 35.00 2,401,387 -0.04(-0.10%)
May 06, 2014 35.56 35.61 34.77 35.03 3,266,270 -0.55(-1.56%)
May 05, 2014 35.98 36.06 35.52 35.59 4,054,233 -0.61(-1.68%)
May 02, 2014 35.66 36.57 35.51 36.19 2,754,589 +0.46(+1.30%)
May 01, 2014 34.82 36.03 34.82 35.73 3,148,727 +0.71(+2.02%)
Apr 30, 2014 35.08 35.40 34.72 35.02 2,787,436 -0.14(-0.39%)
Apr 29, 2014 35.24 35.37 34.94 35.16 2,521,729 -0.11(-0.31%)
Apr 28, 2014 35.08 36.36 34.96 35.27 4,742,309 +0.23(+0.65%)
Apr 25, 2014 35.79 35.79 34.87 35.04 3,975,656 -0.82(-2.28%)
Apr 24, 2014 35.17 36.09 34.94 35.86 5,615,629 +1.20(+3.46%)
Apr 23, 2014 34.90 34.91 33.87 34.66 4,860,622 -0.22(-0.62%)
Apr 22, 2014 34.69 35.20 34.52 34.88 3,207,118 +0.36(+1.05%)
Apr 21, 2014 34.70 34.90 34.29 34.51 3,545,136 -0.14(-0.39%)
Apr 17, 2014 35.17 34.65 34.65 34.65 5,380,707 -0.50(-1.42%)
Apr 16, 2014 35.37 35.49 34.87 35.15 3,404,032 -0.02(-0.05%)
Apr 15, 2014 35.32 36.07 34.69 35.17 4,347,336 -0.15(-0.41%)
Apr 14, 2014 35.32 35.70 34.91 35.31 3,296,238 +0.20(+0.57%)
Apr 11, 2014 35.26 35.83 34.94 35.11 3,867,436 -0.41(-1.15%)
Apr 10, 2014 35.91 36.56 35.49 35.52 3,149,931 -0.40(-1.11%)
Apr 09, 2014 35.93 36.38 35.14 35.92 3,310,247 +0.03(+0.08%)
Apr 08, 2014 35.59 36.11 35.24 35.89 2,920,082 +0.36(+1.02%)
Apr 07, 2014 36.62 36.68 35.34 35.53 3,219,201 -1.17(-3.19%)
Apr 04, 2014 36.98 37.73 36.39 36.70 3,819,265 -0.05(-0.15%)
Apr 03, 2014 36.63 36.80 36.19 36.75 2,963,417 +0.05(+0.15%)
Apr 02, 2014 36.62 36.98 36.19 36.70 2,420,560 +0.07(+0.20%)
Apr 01, 2014 35.93 36.87 35.85 36.63 3,501,804 +0.71(+1.97%)
Mar 31, 2014 36.04 36.22 35.49 35.92 3,237,775 +0.04(+0.10%)
Mar 28, 2014 35.49 36.16 35.37 35.88 2,768,993 +0.53(+1.51%)
Mar 27, 2014 35.02 35.78 34.77 35.35 3,940,146 +0.29(+0.83%)
Mar 26, 2014 35.67 35.83 35.05 35.06 3,770,328 -0.41(-1.15%)
Mar 25, 2014 35.77 36.05 35.38 35.47 3,983,927 -0.05(-0.15%)
Mar 24, 2014 35.90 36.04 35.00 35.52 5,894,006 -0.35(-0.99%)
Mar 21, 2014 36.57 36.73 35.42 35.88 9,469,858 -0.68(-1.86%)
Mar 20, 2014 38.49 38.53 36.14 36.56 12,870,741 -0.92(-2.47%)
Mar 19, 2014 38.50 38.73 37.31 37.48 10,319,074 +0.67(+1.82%)
Mar 18, 2014 36.40 37.20 36.34 36.81 3,993,480 +0.49(+1.35%)
Mar 17, 2014 36.45 36.88 36.00 36.32 4,620,001 +0.04(+0.10%)
Mar 14, 2014 36.53 36.95 36.07 36.28 4,857,953 -0.30(-0.82%)
Mar 13, 2014 37.65 37.81 36.24 36.58 5,443,320 -1.01(-2.68%)
Mar 12, 2014 36.95 37.62 36.63 37.59 5,012,736 +0.29(+0.78%)
Mar 11, 2014 37.43 38.01 36.95 37.30 5,226,860 +0.09(+0.24%)
Mar 10, 2014 38.04 38.12 37.13 37.21 7,854,743 -0.92(-2.43%)
Mar 07, 2014 39.04 39.19 37.89 38.13 5,653,909 -0.76(-1.96%)
Mar 06, 2014 39.18 39.30 38.62 38.89 3,480,104 -0.23(-0.58%)
Mar 05, 2014 39.52 39.58 39.04 39.12 4,497,520 -0.52(-1.30%)
Mar 04, 2014 39.90 40.16 39.28 39.64 5,770,933 -0.11(-0.27%)
Mar 03, 2014 39.33 39.98 39.28 39.75 4,529,016 -0.04(-0.09%)
Feb 28, 2014 40.23 40.24 39.36 39.78 5,179,608 -0.41(-1.02%)
Feb 27, 2014 39.50 40.25 39.18 40.19 4,721,941 +0.50(+1.26%)
Feb 26, 2014 38.35 40.22 38.00 39.69 8,449,811 +1.38(+3.60%)
Feb 25, 2014 37.86 38.76 37.60 38.31 3,763,218 +0.40(+1.05%)
Feb 24, 2014 37.89 38.68 37.75 37.92 5,103,671 -0.03(-0.07%)
Feb 21, 2014 37.52 38.47 37.40 37.94 4,190,272 +0.51(+1.36%)
Feb 20, 2014 37.18 37.51 36.79 37.43 3,000,644 +0.32(+0.86%)
Feb 19, 2014 37.19 37.86 36.87 37.12 3,130,069 -0.18(-0.49%)
Feb 18, 2014 37.60 38.06 36.75 37.30 3,130,085 -0.31(-0.82%)
Feb 14, 2014 37.00 37.61 37.61 37.61 3,403,049 +0.44(+1.17%)
Feb 13, 2014 36.17 37.27 35.85 37.17 4,883,930 +0.79(+2.17%)
Feb 12, 2014 36.93 37.13 36.21 36.38 5,397,349 -0.42(-1.13%)
Feb 11, 2014 36.88 37.10 36.41 36.80 5,204,298 -0.27(-0.73%)
Feb 10, 2014 37.99 38.01 36.46 37.07 5,687,980 -0.80(-2.11%)
Feb 07, 2014 37.95 38.30 37.39 37.87 6,059,344 +0.05(+0.14%)
Feb 06, 2014 37.12 37.97 36.87 37.82 7,585,162 +1.93(+5.38%)
Feb 05, 2014 35.82 36.21 35.47 35.88 7,197,058 -0.24(-0.68%)
Feb 04, 2014 35.68 36.22 35.12 36.13 5,268,998 +0.57(+1.61%)
Feb 03, 2014 36.27 36.39 35.26 35.56 7,572,131 -0.85(-2.34%)
Jan 31, 2014 34.79 37.03 34.68 36.41 7,408,974 +1.19(+3.37%)
Jan 30, 2014 35.92 36.09 34.95 35.22 5,076,257 -0.14(-0.38%)
Jan 29, 2014 34.30 35.41 34.18 35.36 6,159,041 +0.44(+1.25%)
Jan 28, 2014 33.94 35.50 33.77 34.92 8,916,461 +1.50(+4.47%)
Jan 27, 2014 33.81 34.37 32.98 33.43 7,517,978 -0.11(-0.32%)
Jan 24, 2014 34.65 34.71 33.41 33.54 5,765,844 -1.06(-3.06%)
Jan 23, 2014 34.08 34.63 33.91 34.60 4,544,610 +0.35(+1.03%)
Jan 22, 2014 33.78 34.58 33.56 34.24 4,119,554 +0.49(+1.45%)
Jan 21, 2014 34.05 34.18 33.33 33.75 4,085,684 -0.19(-0.56%)
Jan 17, 2014 34.73 33.94 33.94 33.94 4,635,063 -0.86(-2.47%)
Jan 16, 2014 34.48 34.91 34.01 34.80 3,478,122 +0.32(+0.92%)
Jan 15, 2014 34.62 34.75 34.22 34.49 2,500,245 -0.14(-0.39%)
Jan 14, 2014 34.78 34.93 34.26 34.62 2,904,310 +0.05(+0.13%)
Jan 13, 2014 35.28 35.38 34.42 34.58 4,964,206 -0.91(-2.58%)
Jan 10, 2014 35.14 36.09 34.99 35.49 6,389,644 +0.70(+2.00%)
Jan 09, 2014 35.04 35.26 34.33 34.80 3,243,593 -0.17(-0.49%)
Jan 08, 2014 34.64 35.34 34.30 34.97 4,010,619 +0.23(+0.65%)
Jan 07, 2014 34.83 35.19 34.57 34.74 3,474,487 +0.15(+0.45%)
Jan 06, 2014 35.38 35.73 34.49 34.59 5,367,784 -0.60(-1.70%)
Jan 03, 2014 35.76 36.17 35.18 35.19 3,466,265 -0.52(-1.45%)
Jan 02, 2014 35.47 35.84 35.12 35.70 2,700,223 -0.13(-0.35%)
Dec 31, 2013 35.99 35.83 35.83 35.83 3,028,613 -0.17(-0.48%)
Dec 30, 2013 35.83 36.15 35.59 36.00 3,368,959 +0.18(+0.51%)
Dec 27, 2013 35.54 35.99 35.32 35.82 2,891,920 +0.26(+0.74%)
Dec 26, 2013 35.24 35.85 35.23 35.56 3,561,092 +0.26(+0.74%)
Dec 24, 2013 34.99 35.77 34.63 35.29 3,083,343 +0.20(+0.57%)
Dec 23, 2013 34.19 35.32 34.12 35.09 7,342,626 +1.24(+3.67%)
Dec 20, 2013 33.50 34.17 33.47 33.85 6,636,064 +0.31(+0.92%)
Dec 19, 2013 33.62 33.83 33.17 33.55 4,759,894 -0.35(-1.04%)
Dec 18, 2013 33.30 34.23 32.21 33.90 15,658,912 +2.02(+6.34%)
Dec 17, 2013 31.68 32.02 31.11 31.88 4,355,492 +0.18(+0.57%)
Dec 16, 2013 31.90 32.21 31.65 31.70 2,850,998 +0.00(+0.00%)
Dec 13, 2013 31.66 32.02 31.63 31.70 2,991,378 +0.10(+0.32%)
Dec 12, 2013 31.71 31.80 31.30 31.60 2,403,768 -0.13(-0.40%)
Dec 11, 2013 32.30 32.32 31.46 31.73 3,328,166 -0.65(-2.01%)
Dec 10, 2013 32.15 33.05 32.10 32.38 4,774,139 +0.46(+1.45%)
Dec 09, 2013 31.40 32.44 31.37 31.92 5,708,091 +0.63(+2.03%)
Dec 06, 2013 31.48 31.95 31.15 31.28 4,230,946 +0.29(+0.94%)
Dec 05, 2013 31.25 31.44 30.87 30.99 3,846,901 -0.27(-0.87%)
Dec 04, 2013 31.80 31.98 30.99 31.26 6,400,073 -0.72(-2.24%)
Dec 03, 2013 31.65 32.09 31.53 31.98 5,176,548 +0.12(+0.37%)
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.