Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 17.05 17.39 17.01 17.06 3,436,158 +0.03(+0.16%)
Apr 28, 2011 17.25 17.34 16.90 17.03 4,625,796 -0.18(-1.04%)
Apr 27, 2011 17.24 17.35 17.06 17.21 5,092,460 -0.04(-0.21%)
Apr 26, 2011 17.30 17.42 17.09 17.25 4,249,668 +0.05(+0.31%)
Apr 25, 2011 16.96 17.34 16.91 17.19 4,494,179 +0.24(+1.43%)
Apr 21, 2011 17.24 17.24 16.68 16.95 3,794,198 -0.15(-0.89%)
Apr 20, 2011 17.12 17.28 16.83 17.10 5,084,312 +0.26(+1.54%)
Apr 19, 2011 16.61 16.96 16.56 16.84 4,989,332 +0.40(+2.45%)
Apr 18, 2011 16.30 16.60 16.22 16.44 4,261,517 -0.09(-0.54%)
Apr 15, 2011 16.30 16.56 16.20 16.53 3,785,272 +0.26(+1.60%)
Apr 14, 2011 16.23 16.33 16.13 16.27 3,178,298 -0.04(-0.22%)
Apr 13, 2011 16.56 16.59 16.16 16.30 3,782,395 -0.12(-0.71%)
Apr 12, 2011 16.18 16.47 16.18 16.42 3,944,842 +0.11(+0.66%)
Apr 11, 2011 16.47 16.47 16.14 16.31 4,311,273 -0.15(-0.93%)
Apr 08, 2011 16.53 16.84 16.38 16.47 4,984,069 -0.03(-0.16%)
Apr 07, 2011 16.36 16.69 16.34 16.49 4,403,586 +0.07(+0.44%)
Apr 06, 2011 16.45 16.54 16.18 16.42 5,841,453 +0.00(+0.00%)
Apr 05, 2011 16.04 16.68 15.84 16.42 7,318,945 +0.22(+1.38%)
Apr 04, 2011 16.41 16.49 16.14 16.20 3,758,174 -0.22(-1.31%)
Apr 01, 2011 16.36 16.78 16.31 16.41 4,848,187 +0.17(+1.05%)
Mar 31, 2011 16.38 16.50 16.19 16.24 5,462,959 -0.13(-0.82%)
Mar 30, 2011 16.38 16.38 16.38 16.38 13,570,834 -0.72(-4.20%)
Mar 29, 2011 17.49 17.61 16.81 17.09 11,533,725 -0.61(-3.44%)
Mar 28, 2011 18.02 18.18 17.70 17.70 4,291,744 -0.25(-1.40%)
Mar 25, 2011 17.81 18.11 17.73 17.95 3,435,251 +0.14(+0.81%)
Mar 24, 2011 17.72 17.88 17.40 17.81 3,371,192 +0.11(+0.61%)
Mar 23, 2011 17.38 17.74 17.32 17.70 4,440,898 +0.21(+1.18%)
Mar 22, 2011 17.75 17.77 17.37 17.50 2,671,386 -0.27(-1.51%)
Mar 21, 2011 17.72 17.79 17.68 17.77 2,649,755 +0.13(+0.76%)
Mar 18, 2011 17.59 17.72 17.34 17.63 4,638,773 +0.34(+1.97%)
Mar 17, 2011 17.45 17.51 17.20 17.29 3,575,172 +0.15(+0.89%)
Mar 16, 2011 17.37 17.54 17.02 17.14 6,883,593 -0.50(-2.85%)
Mar 15, 2011 17.48 17.77 17.33 17.64 6,556,700 +0.31(+1.81%)
Mar 14, 2011 17.51 17.77 17.16 17.33 4,827,128 -0.39(-2.23%)
Mar 11, 2011 17.60 17.83 17.58 17.72 2,793,914 -0.06(-0.35%)
Mar 10, 2011 17.98 18.10 17.73 17.78 2,660,513 -0.48(-2.65%)
Mar 09, 2011 18.06 18.31 17.85 18.27 3,185,794 +0.20(+1.09%)
Mar 08, 2011 17.48 18.20 17.41 18.07 4,601,794 +0.67(+3.86%)
Mar 07, 2011 17.82 17.91 17.31 17.40 3,760,495 -0.34(-1.92%)
Mar 04, 2011 18.20 18.21 17.66 17.74 4,271,460 -0.48(-2.61%)
Mar 03, 2011 18.27 18.46 17.90 18.21 3,727,733 +0.17(+0.94%)
Mar 02, 2011 17.59 18.27 17.59 18.04 6,619,590 +0.37(+2.08%)
Mar 01, 2011 18.20 18.20 17.48 17.68 6,602,355 -0.39(-2.18%)
Feb 28, 2011 18.37 18.46 17.88 18.07 5,518,648 -0.14(-0.79%)
Feb 25, 2011 17.97 18.24 17.74 18.21 3,707,314 +0.34(+1.91%)
Feb 24, 2011 17.72 18.13 17.53 17.87 6,129,577 +0.12(+0.66%)
Feb 23, 2011 17.94 18.46 16.98 17.76 9,146,242 -0.13(-0.70%)
Feb 22, 2011 18.61 18.63 17.81 17.88 6,017,006 -0.99(-5.23%)
Feb 18, 2011 19.22 19.31 18.82 18.87 3,399,226 -0.30(-1.54%)
Feb 17, 2011 18.63 19.23 18.55 19.16 4,359,003 +0.48(+2.54%)
Feb 16, 2011 18.61 18.98 18.57 18.69 3,333,678 +0.34(+1.86%)
Feb 15, 2011 18.26 18.57 18.13 18.35 6,719,350 -0.12(-0.63%)
Feb 14, 2011 18.55 18.63 18.14 18.46 3,659,881 -0.28(-1.48%)
Feb 11, 2011 18.51 18.86 18.24 18.74 3,524,318 +0.07(+0.38%)
Feb 10, 2011 18.53 18.79 18.44 18.67 3,303,370 -0.02(-0.10%)
Feb 09, 2011 18.53 19.06 18.47 18.69 5,483,184 +0.16(+0.87%)
Feb 08, 2011 17.77 18.55 17.77 18.53 5,978,848 +0.73(+4.08%)
Feb 07, 2011 17.59 18.18 17.53 17.80 3,464,513 +0.30(+1.74%)
Feb 04, 2011 17.54 17.63 17.30 17.50 2,181,821 -0.13(-0.76%)
Feb 03, 2011 17.52 17.65 17.27 17.63 3,275,937 +0.04(+0.20%)
Feb 02, 2011 17.76 17.93 17.43 17.59 3,630,625 -0.28(-1.55%)
Feb 01, 2011 17.49 17.95 17.49 17.87 3,546,313 +0.52(+3.00%)
Jan 31, 2011 17.68 17.80 17.29 17.35 3,216,791 -0.27(-1.53%)
Jan 28, 2011 18.08 18.17 17.52 17.62 3,709,126 -0.46(-2.53%)
Jan 27, 2011 18.16 18.55 17.61 18.08 5,937,749 -0.19(-1.03%)
Jan 26, 2011 17.86 18.44 17.68 18.27 6,438,537 +0.55(+3.09%)
Jan 25, 2011 17.85 18.19 17.39 17.72 4,844,010 -0.10(-0.55%)
Jan 24, 2011 17.51 17.91 17.45 17.82 3,571,019 +0.37(+2.11%)
Jan 21, 2011 18.05 18.07 17.40 17.45 4,938,221 -0.33(-1.86%)
Jan 20, 2011 17.69 18.12 17.49 17.78 5,434,698 +0.08(+0.45%)
Jan 19, 2011 18.35 18.36 17.59 17.70 5,003,504 -0.63(-3.42%)
Jan 18, 2011 18.46 18.47 17.99 18.33 4,103,198 -0.13(-0.68%)
Jan 14, 2011 18.01 18.48 17.94 18.45 4,457,106 +0.41(+2.28%)
Jan 13, 2011 18.33 18.33 17.93 18.04 5,251,041 -0.26(-1.42%)
Jan 12, 2011 18.29 18.36 17.98 18.30 6,069,273 +0.20(+1.09%)
Jan 11, 2011 17.96 18.52 17.71 18.11 17,235,756 +1.20(+7.09%)
Jan 10, 2011 17.27 17.36 16.77 16.91 6,614,324 -0.46(-2.63%)
Jan 07, 2011 17.41 17.71 17.12 17.36 6,814,549 +0.24(+1.41%)
Jan 06, 2011 16.75 17.29 16.72 17.12 6,915,492 +0.04(+0.21%)
Jan 05, 2011 16.63 17.09 16.60 17.09 3,617,808 +0.43(+2.58%)
Jan 04, 2011 17.13 17.15 16.49 16.66 4,555,327 -0.38(-2.26%)
Jan 03, 2011 16.90 17.20 16.85 17.04 4,783,200 +0.27(+1.60%)
Dec 31, 2010 16.65 16.83 16.63 16.77 2,675,776 +0.13(+0.75%)
Dec 30, 2010 16.58 16.81 16.50 16.65 2,904,736 +0.08(+0.49%)
Dec 29, 2010 16.54 16.67 16.46 16.57 2,499,395 +0.11(+0.65%)
Dec 28, 2010 16.60 16.66 16.37 16.46 2,799,226 -0.16(-0.97%)
Dec 27, 2010 16.25 16.75 16.10 16.62 3,533,637 +0.37(+2.26%)
Dec 23, 2010 16.84 17.01 16.16 16.25 6,719,513 -0.71(-4.17%)
Dec 22, 2010 16.63 17.05 16.26 16.96 5,793,649 +0.39(+2.38%)
Dec 21, 2010 16.44 16.59 16.11 16.57 6,749,461 +0.25(+1.54%)
Dec 20, 2010 15.68 16.38 15.64 16.32 5,239,563 +0.82(+5.31%)
Dec 17, 2010 15.35 15.59 15.30 15.49 5,130,787 +0.11(+0.70%)
Dec 16, 2010 15.33 15.45 15.15 15.39 3,968,380 +0.12(+0.76%)
Dec 15, 2010 15.40 15.79 15.26 15.27 5,792,051 -0.16(-1.04%)
Dec 14, 2010 15.90 15.91 15.40 15.43 4,622,686 -0.41(-2.60%)
Dec 13, 2010 15.96 16.06 15.78 15.84 3,703,384 +0.02(+0.11%)
Dec 10, 2010 15.74 15.94 15.48 15.82 4,557,150 +0.13(+0.86%)
Dec 09, 2010 15.87 15.88 15.48 15.69 5,363,517 -0.01(-0.06%)
Dec 08, 2010 15.68 15.99 15.32 15.70 5,709,859 +0.03(+0.17%)
Dec 07, 2010 15.82 16.01 15.65 15.67 6,227,797 +0.10(+0.63%)
Dec 06, 2010 15.37 15.60 15.25 15.57 3,613,598 +0.13(+0.87%)
Dec 03, 2010 15.09 15.48 14.82 15.44 6,520,874 +0.34(+2.25%)
Dec 02, 2010 14.13 15.43 14.13 15.10 14,633,373 +1.01(+7.18%)
Dec 01, 2010 13.86 14.27 13.78 14.09 7,171,686 +0.50(+3.69%)
Nov 30, 2010 13.24 13.76 13.24 13.59 3,828,892 +0.18(+1.33%)
Nov 29, 2010 13.41 13.75 13.33 13.41 4,514,539 -0.05(-0.40%)
Nov 26, 2010 13.60 13.61 13.42 13.46 812,693 -0.21(-1.50%)
Nov 24, 2010 13.41 13.67 13.67 13.67 2,858,625 +0.38(+2.83%)
Nov 23, 2010 13.46 13.56 13.25 13.29 4,239,306 -0.33(-2.43%)
Nov 22, 2010 13.82 13.93 13.48 13.62 4,159,609 -0.30(-2.18%)
Nov 19, 2010 14.00 14.00 13.70 13.93 3,232,540 -0.05(-0.38%)
Nov 18, 2010 14.04 14.21 13.94 13.98 2,896,356 +0.12(+0.84%)
Nov 17, 2010 14.07 14.19 13.70 13.87 4,994,518 -0.23(-1.65%)
Nov 16, 2010 14.06 14.29 13.90 14.10 6,104,252 -0.12(-0.82%)
Nov 15, 2010 14.46 14.47 14.08 14.21 4,809,851 -0.14(-1.00%)
Nov 12, 2010 14.56 14.71 14.18 14.36 4,497,569 -0.35(-2.37%)
Nov 11, 2010 14.46 14.80 14.38 14.71 3,755,351 +0.09(+0.61%)
Nov 10, 2010 14.29 14.63 14.23 14.62 5,602,905 +0.36(+2.51%)
Nov 09, 2010 14.54 14.76 14.21 14.26 6,974,800 +0.03(+0.19%)
Nov 08, 2010 14.16 14.58 14.12 14.23 7,463,706 +0.05(+0.38%)
Nov 05, 2010 14.14 14.27 13.98 14.18 16,100,682 +0.04(+0.25%)
Nov 04, 2010 13.53 14.31 13.51 14.14 13,693,954 +0.32(+2.33%)
Nov 03, 2010 14.03 14.03 13.44 13.82 6,659,878 -0.16(-1.15%)
Nov 02, 2010 13.12 14.08 13.04 13.98 12,964,648 +0.96(+7.35%)
Nov 01, 2010 13.07 13.26 12.89 13.02 3,746,967 +0.04(+0.35%)
Oct 29, 2010 13.03 13.14 12.91 12.98 2,628,572 -0.07(-0.55%)
Oct 28, 2010 13.26 13.31 12.92 13.05 3,016,548 -0.08(-0.61%)
Oct 27, 2010 13.25 13.41 12.98 13.13 4,495,662 -0.20(-1.48%)
Oct 25, 2010 13.44 13.59 13.24 13.33 5,007,870 +0.07(+0.54%)
Oct 22, 2010 13.18 13.40 13.18 13.26 3,984,904 +0.07(+0.54%)
Oct 21, 2010 13.00 13.36 12.97 13.19 5,585,349 +0.31(+2.43%)
Oct 20, 2010 13.23 13.30 12.62 12.87 7,058,927 -0.35(-2.64%)
Oct 19, 2010 13.42 13.79 13.09 13.22 7,080,158 -0.32(-2.38%)
Oct 18, 2010 13.73 13.80 13.26 13.54 7,070,655 -0.16(-1.17%)
Oct 15, 2010 14.46 14.46 13.64 13.70 7,720,267 -0.61(-4.25%)
Oct 14, 2010 14.15 14.74 14.03 14.31 10,341,906 +0.13(+0.95%)
Oct 13, 2010 14.47 14.54 14.15 14.18 4,976,286 -0.04(-0.31%)
Oct 12, 2010 14.47 14.49 14.13 14.22 5,183,583 -0.31(-2.15%)
Oct 11, 2010 14.37 14.82 14.30 14.54 7,389,465 +0.15(+1.05%)
Oct 08, 2010 14.38 14.44 13.68 14.38 8,173,778 +0.67(+4.88%)
Oct 07, 2010 13.88 13.90 13.55 13.72 3,068,734 -0.04(-0.26%)
Oct 06, 2010 13.83 14.07 13.71 13.75 3,430,355 -0.05(-0.39%)
Oct 05, 2010 13.81 13.92 13.63 13.80 4,912 +0.10(+0.72%)
Oct 04, 2010 14.00 14.01 13.62 13.71 3,069,804 -0.28(-1.98%)
Oct 01, 2010 13.98 14.17 13.85 13.98 5,704,958 +0.26(+1.86%)
Sep 30, 2010 13.72 13.88 13.55 13.73 2,689 +0.13(+0.94%)
Sep 29, 2010 13.73 13.86 13.54 13.60 14,623 -0.33(-2.37%)
Sep 28, 2010 13.83 13.96 13.52 13.93 5,421 +0.19(+1.36%)
Sep 27, 2010 13.61 13.81 13.46 13.74 3,672,897 +0.15(+1.12%)
Sep 24, 2010 13.37 13.72 13.31 13.59 3,299,898 +0.48(+3.68%)
Sep 23, 2010 13.11 13.44 13.04 13.11 146 -0.12(-0.88%)
Sep 22, 2010 13.46 13.66 13.18 13.22 6,176,576 -0.35(-2.56%)
Sep 21, 2010 13.74 13.83 13.42 13.57 8,076,530 +0.06(+0.46%)
Sep 20, 2010 13.19 13.65 12.94 13.51 14,370,196 +1.03(+8.22%)
Sep 17, 2010 12.48 12.79 12.44 12.48 6,858,712 -0.45(-3.45%)
Sep 15, 2010 13.04 13.14 12.91 12.93 17,652 -0.22(-1.70%)
Sep 14, 2010 13.32 13.34 13.03 13.15 4,249,924 -0.18(-1.32%)
Sep 13, 2010 13.15 13.38 12.96 13.33 4,121,393 +0.36(+2.80%)
Sep 10, 2010 13.03 13.22 12.90 12.97 3,653,193 -0.02(-0.14%)
Sep 09, 2010 13.00 13.14 12.82 12.98 112 +0.10(+0.76%)
Sep 08, 2010 12.64 12.97 12.60 12.89 14,048 +0.27(+2.12%)
Sep 07, 2010 12.82 12.84 12.57 12.62 13,444 -0.28(-2.15%)
Sep 03, 2010 12.71 12.97 12.48 12.89 4,354,042 +0.42(+3.36%)
Sep 02, 2010 12.35 12.60 12.17 12.47 12,012 +0.21(+1.75%)
Sep 01, 2010 11.98 12.31 11.97 12.26 4,359,281 +0.54(+4.57%)
Aug 31, 2010 11.72 11.97 11.60 11.73 19,346 -0.00(-0.00%)
Aug 30, 2010 12.01 12.13 11.73 11.73 3,640,141 -0.29(-2.45%)
Aug 27, 2010 11.76 12.06 11.61 12.02 4,310,812 +0.17(+1.43%)
Aug 26, 2010 11.85 12.08 11.56 11.85 112 -0.06(-0.52%)
Aug 25, 2010 11.54 11.97 11.31 11.91 6,545,345 +0.40(+3.49%)
Aug 24, 2010 11.14 11.65 10.65 11.51 237 +0.12(+1.10%)
Aug 23, 2010 11.43 11.50 11.27 11.39 4,921,123 -0.01(-0.08%)
Aug 20, 2010 11.42 11.44 11.16 11.39 5,328,209 -0.11(-0.93%)
Aug 19, 2010 11.94 11.97 11.48 11.50 24,586 -0.53(-4.38%)
Aug 18, 2010 11.83 12.12 11.68 12.03 9,451 +0.18(+1.51%)
Aug 17, 2010 11.88 12.09 11.70 11.85 11,418 +0.12(+1.07%)
Aug 16, 2010 11.78 11.89 11.61 11.73 3,571,346 -0.17(-1.43%)
Aug 13, 2010 11.89 12.11 11.82 11.89 3,158,179 -0.07(-0.60%)
Aug 12, 2010 12.05 12.23 11.82 11.97 7,751,739 -0.20(-1.61%)
Aug 11, 2010 12.22 12.31 12.02 12.16 5,094,312 -0.35(-2.78%)
Aug 10, 2010 13.02 13.05 12.48 12.51 444 -0.70(-5.27%)
Aug 09, 2010 12.97 13.29 12.89 13.21 3,315,694 +0.37(+2.85%)
Aug 06, 2010 12.84 12.94 12.59 12.84 4,343,000 -0.11(-0.83%)
Aug 05, 2010 12.78 13.10 12.68 12.95 2,898,554 +0.05(+0.42%)
Aug 04, 2010 13.07 13.25 12.86 12.89 9,451 -0.15(-1.16%)
Aug 03, 2010 13.45 13.50 13.03 13.05 19,797 -0.50(-3.69%)
Aug 02, 2010 13.42 13.62 13.08 13.55 3,988,475 +0.37(+2.78%)
Jul 30, 2010 13.18 13.37 12.82 13.18 3,492,527 +0.05(+0.41%)
Jul 29, 2010 13.03 13.34 12.79 13.13 14,688 +0.18(+1.38%)
Jul 28, 2010 12.95 13.44 12.78 12.95 1,262 -0.46(-3.40%)
Jul 27, 2010 13.40 14.05 13.38 13.40 189 -0.36(-2.59%)
Jul 26, 2010 13.43 13.88 13.26 13.76 7,420,624 +0.44(+3.28%)
Jul 23, 2010 13.11 13.44 12.91 13.32 6,133,586 +0.15(+1.15%)
Jul 22, 2010 13.01 13.47 12.90 13.17 19,797 +0.40(+3.14%)
Jul 21, 2010 13.20 13.24 12.66 12.77 4,803,301 -0.34(-2.59%)
Jul 20, 2010 13.11 13.13 12.01 13.11 6,371,863 +0.78(+6.30%)
Jul 19, 2010 12.55 12.64 12.21 12.33 4,492,046 -0.17(-1.37%)
Jul 16, 2010 12.50 13.28 12.45 12.50 4,519,493 -0.42(-3.22%)
Jul 15, 2010 12.95 13.28 12.50 12.92 6,559,714 -0.06(-0.48%)
Jul 14, 2010 13.43 13.43 12.79 12.98 26,121 -0.58(-4.27%)
Jul 13, 2010 13.29 13.67 13.08 13.56 19,650 +0.71(+5.54%)
Jul 12, 2010 12.96 13.24 12.76 12.85 6,253,301 -0.12(-0.89%)
Jul 09, 2010 12.96 13.01 12.54 12.96 5,658,114 +0.35(+2.75%)
Jul 08, 2010 12.96 13.16 12.34 12.62 3,795 -0.08(-0.63%)
Jul 07, 2010 12.06 12.72 12.06 12.70 5,332,344 +0.61(+5.00%)
Jul 06, 2010 12.44 12.67 11.95 12.09 5,039,718 -0.05(-0.44%)
Jul 02, 2010 12.15 12.64 11.99 12.15 4,698,500 -0.39(-3.12%)
Jul 01, 2010 12.37 12.59 11.83 12.54 9,639,074 +0.16(+1.29%)
Jun 30, 2010 12.47 12.76 12.33 12.38 2,625 +0.03(+0.25%)
Jun 29, 2010 12.35 12.84 12.29 12.35 14,124 -0.72(-5.48%)
Jun 25, 2010 13.06 13.09 12.46 13.06 11,201,085 +0.10(+0.76%)
Jun 24, 2010 13.25 13.52 12.75 12.96 17,506,434 -0.15(-1.15%)
Jun 23, 2010 12.70 13.36 12.41 13.12 11,685,071 +0.48(+3.80%)
Jun 22, 2010 12.95 13.21 12.57 12.63 12,017 -0.33(-2.54%)
Jun 21, 2010 13.39 13.54 12.89 12.96 7,119,640 -0.15(-1.15%)
Jun 18, 2010 13.12 13.66 13.04 13.12 5,259,318 -0.50(-3.66%)
Jun 17, 2010 13.84 13.83 13.29 13.61 5,424,906 -0.22(-1.61%)
Jun 16, 2010 13.77 14.18 13.61 13.84 5,910,665 -0.19(-1.33%)
Jun 15, 2010 13.77 14.05 13.58 14.02 5,656,104 +0.45(+3.34%)
Jun 14, 2010 14.01 14.14 13.51 13.57 5,443,010 -0.27(-1.93%)
Jun 11, 2010 13.63 14.03 13.51 13.84 5,824,832 -0.03(-0.19%)
Jun 10, 2010 13.08 13.94 12.91 13.86 33,273 +1.02(+7.97%)
Jun 09, 2010 13.29 13.54 12.74 12.84 5,227,133 -0.28(-2.17%)
Jun 08, 2010 13.17 13.35 12.66 13.12 7,645,584 -0.01(-0.07%)
Jun 07, 2010 13.77 13.93 13.07 13.13 6,166,121 -0.63(-4.59%)
Jun 04, 2010 13.77 14.36 13.66 13.77 8,294,750 -0.72(-4.98%)
Jun 03, 2010 14.93 14.94 14.24 14.49 6,472,446 -0.24(-1.63%)
Jun 02, 2010 14.61 14.88 14.59 14.73 7,224,464 +0.20(+1.35%)
Jun 01, 2010 15.14 15.27 14.51 14.53 19,149 -0.86(-5.61%)
May 28, 2010 15.39 15.84 15.31 15.39 4,218,762 -0.24(-1.54%)
May 27, 2010 15.90 15.91 15.26 15.63 6,532,905 +0.28(+1.86%)
May 26, 2010 15.51 16.19 15.27 15.35 3,571 +0.08(+0.52%)
May 25, 2010 14.93 15.30 14.73 15.27 8,808,885 -0.12(-0.81%)
May 24, 2010 15.55 15.90 15.37 15.39 6,025,328 -0.15(-0.97%)
May 21, 2010 15.10 15.71 15.01 15.54 8,257,026 +0.03(+0.17%)
May 20, 2010 15.66 16.07 15.48 15.52 3,823 -0.63(-3.91%)
May 19, 2010 15.89 16.60 15.78 16.15 12,576,473 -0.01(-0.06%)
May 18, 2010 16.63 17.08 16.11 16.16 224 -0.23(-1.41%)
May 17, 2010 16.45 16.45 15.40 16.39 10,709,589 +0.01(+0.05%)
May 14, 2010 16.38 16.68 15.97 16.38 6,033,231 -0.30(-1.81%)
May 13, 2010 17.36 17.40 16.57 16.68 7,939,894 -0.63(-3.65%)
May 12, 2010 17.53 17.84 16.96 17.32 8,336,884 +0.00(+0.00%)
May 11, 2010 17.78 17.88 17.19 17.32 7,504,180 -0.27(-1.52%)
May 10, 2010 17.32 17.62 17.29 17.58 10,762,689 +2.02(+12.98%)
May 07, 2010 16.31 16.64 15.28 15.56 10,548,488 -0.85(-5.20%)
May 06, 2010 16.99 17.48 14.79 16.42 8,385,508 -0.69(-4.01%)
May 05, 2010 17.48 17.90 17.07 17.10 5,849,216 -0.71(-4.00%)
May 04, 2010 17.81 18.24 17.26 17.81 9,419,642 -0.61(-3.33%)
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.