Skip to main content

Lennar Corp (NY: LEN )

190.90 +2.47 (+1.31%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 54.57 55.43 54.57 54.76 2,637,764 +1.05(+1.96%)
Jun 29, 2005 54.98 55.14 53.70 53.70 1,724,286 -1.31(-2.38%)
Jun 28, 2005 54.88 55.08 54.52 55.01 2,232,997 +0.60(+1.11%)
Jun 27, 2005 52.90 54.60 52.86 54.41 2,091,624 +1.58(+2.99%)
Jun 24, 2005 53.94 54.08 52.83 52.83 2,229,289 -0.93(-1.73%)
Jun 23, 2005 54.28 55.07 53.69 53.76 2,485,846 -0.59(-1.08%)
Jun 22, 2005 55.19 55.34 53.94 54.35 3,197,114 -0.37(-0.68%)
Jun 21, 2005 54.88 55.32 53.12 54.72 7,902,168 +1.16(+2.16%)
Jun 20, 2005 54.86 54.86 53.27 53.56 3,455,178 -1.10(-2.00%)
Jun 17, 2005 56.18 56.35 54.07 54.66 5,075,520 +0.99(+1.85%)
Jun 16, 2005 53.50 54.00 52.77 53.67 1,683,381 +0.47(+0.88%)
Jun 15, 2005 52.34 53.26 52.32 53.20 1,677,471 +1.01(+1.93%)
Jun 14, 2005 51.17 52.19 51.13 52.19 2,006,568 +0.82(+1.60%)
Jun 13, 2005 50.78 51.42 50.26 51.37 1,444,553 +0.60(+1.17%)
Jun 10, 2005 51.24 51.72 50.52 50.78 953,108 -0.42(-0.83%)
Jun 09, 2005 50.62 51.73 49.88 51.20 2,265,211 +0.59(+1.16%)
Jun 08, 2005 51.69 51.69 50.56 50.61 1,947,238 -0.92(-1.79%)
Jun 07, 2005 51.73 52.21 51.45 51.54 1,888,951 +0.12(+0.23%)
Jun 06, 2005 50.93 51.58 50.54 51.42 1,279,541 +0.72(+1.41%)
Jun 03, 2005 51.42 51.63 50.59 50.70 2,273,555 -0.50(-0.98%)
Jun 02, 2005 50.79 51.22 50.44 51.20 1,560,085 +0.42(+0.83%)
Jun 01, 2005 49.63 51.12 49.59 50.78 2,494,537 +0.72(+1.43%)
May 31, 2005 49.89 50.40 49.49 50.06 3,335,011 +0.39(+0.78%)
May 27, 2005 49.77 49.79 49.24 49.67 957,743 +0.08(+0.16%)
May 26, 2005 48.54 50.07 48.54 49.59 2,796,519 +1.81(+3.79%)
May 25, 2005 48.47 48.47 47.77 47.78 1,756,501 -0.52(-1.07%)
May 24, 2005 48.41 48.76 47.99 48.30 2,131,255 +0.00(+0.00%)
May 23, 2005 47.53 48.71 47.53 48.30 2,688,403 +0.34(+0.70%)
May 20, 2005 48.33 48.37 47.38 47.96 1,947,238 -0.35(-0.71%)
May 19, 2005 48.09 48.71 47.81 48.31 2,389,898 +0.22(+0.47%)
May 18, 2005 46.68 48.40 46.68 48.08 3,250,766 +2.14(+4.66%)
May 17, 2005 45.81 46.08 45.09 45.94 1,807,372 +0.13(+0.28%)
May 16, 2005 44.05 45.88 44.05 45.81 2,248,988 +1.55(+3.51%)
May 13, 2005 44.70 45.00 43.82 44.26 1,517,673 -0.30(-0.68%)
May 12, 2005 46.17 46.17 44.56 44.56 2,094,869 -1.44(-3.13%)
May 11, 2005 45.87 46.34 45.26 46.00 1,600,179 +0.35(+0.78%)
May 10, 2005 46.44 46.49 45.65 45.65 1,558,115 -0.79(-1.69%)
May 09, 2005 45.75 46.68 45.72 46.44 1,763,801 +0.70(+1.53%)
May 06, 2005 45.22 46.22 44.76 45.74 1,926,496 +0.39(+0.86%)
May 05, 2005 44.57 45.82 44.53 45.35 2,591,412 +0.56(+1.25%)
May 04, 2005 43.65 44.92 43.41 44.79 3,750,786 +1.10(+2.53%)
May 03, 2005 44.38 44.62 43.49 43.68 3,354,247 -0.73(-1.65%)
May 02, 2005 44.68 44.86 43.78 44.42 2,341,460 +0.00(+0.00%)
Apr 29, 2005 44.87 45.08 43.74 44.42 3,174,749 +0.00(+0.00%)
Apr 28, 2005 45.87 46.31 43.49 44.42 4,346,986 -1.45(-3.16%)
Apr 27, 2005 46.35 46.44 45.69 45.87 3,503,384 -0.58(-1.24%)
Apr 26, 2005 46.40 47.94 46.24 46.44 3,371,629 -0.35(-0.74%)
Apr 25, 2005 45.74 47.00 45.67 46.79 2,256,984 +1.44(+3.18%)
Apr 22, 2005 45.98 46.17 45.16 45.35 1,930,204 -0.52(-1.13%)
Apr 21, 2005 45.52 46.35 45.46 45.87 2,671,948 +0.60(+1.33%)
Apr 20, 2005 45.87 46.33 45.12 45.26 2,993,862 -0.98(-2.13%)
Apr 19, 2005 45.80 46.90 45.44 46.25 2,391,057 +0.03(+0.07%)
Apr 18, 2005 46.20 46.39 45.65 46.21 2,367,070 +0.47(+1.04%)
Apr 15, 2005 47.48 47.70 45.74 45.74 2,950,986 -1.57(-3.32%)
Apr 14, 2005 49.17 49.36 47.19 47.31 2,791,768 -1.90(-3.86%)
Apr 13, 2005 50.18 50.33 48.91 49.21 2,344,705 -1.14(-2.26%)
Apr 12, 2005 48.54 50.47 48.20 50.35 3,295,032 +1.11(+2.26%)
Apr 11, 2005 49.08 49.62 48.77 49.23 1,535,982 +0.08(+0.16%)
Apr 08, 2005 49.63 49.95 48.99 49.15 1,771,681 -0.47(-0.96%)
Apr 07, 2005 49.07 49.84 48.93 49.63 2,210,980 +0.85(+1.73%)
Apr 06, 2005 49.64 49.64 48.61 48.78 2,679,828 -0.82(-1.65%)
Apr 05, 2005 50.18 50.62 49.55 49.60 1,838,543 -0.36(-0.73%)
Apr 04, 2005 49.45 50.28 48.90 49.97 2,125,577 +0.53(+1.06%)
Apr 01, 2005 49.71 50.66 49.09 49.44 2,602,652 +0.53(+1.08%)
Mar 31, 2005 49.49 49.53 48.69 48.91 1,933,680 +0.20(+0.41%)
Mar 30, 2005 48.89 49.40 48.49 48.71 3,206,732 -0.16(-0.34%)
Mar 29, 2005 49.02 50.39 48.77 48.88 4,762,762 -0.06(-0.12%)
Mar 28, 2005 48.97 49.21 48.22 48.94 3,324,697 +0.37(+0.76%)
Mar 24, 2005 48.28 49.60 48.10 48.57 3,006,724 +0.93(+1.96%)
Mar 23, 2005 47.98 48.13 47.43 47.64 2,833,137 -0.35(-0.72%)
Mar 22, 2005 48.76 50.10 47.97 47.98 6,642,443 +0.63(+1.33%)
Mar 21, 2005 47.64 48.24 46.86 47.35 2,857,471 -0.28(-0.60%)
Mar 18, 2005 47.95 48.71 47.51 47.64 2,371,473 -0.26(-0.54%)
Mar 17, 2005 48.85 48.85 47.03 47.89 3,676,276 -0.93(-1.91%)
Mar 16, 2005 49.82 49.85 48.35 48.83 2,878,446 -0.39(-0.79%)
Mar 15, 2005 50.35 50.66 48.75 49.21 2,343,778 -0.19(-0.38%)
Mar 14, 2005 49.16 49.51 48.16 49.40 2,684,811 +0.24(+0.49%)
Mar 11, 2005 49.36 50.05 48.66 49.16 1,553,016 -0.19(-0.38%)
Mar 10, 2005 50.48 50.48 48.33 49.35 3,402,800 -0.41(-0.82%)
Mar 09, 2005 51.11 51.35 49.53 49.76 3,692,151 -1.66(-3.22%)
Mar 08, 2005 52.30 52.46 51.23 51.42 2,041,680 -1.71(-3.22%)
Mar 07, 2005 53.43 53.50 52.66 53.12 1,523,351 -0.35(-0.66%)
Mar 04, 2005 51.86 53.58 51.85 53.48 2,976,711 +2.15(+4.19%)
Mar 03, 2005 51.73 51.95 51.09 51.33 2,931,055 -0.06(-0.12%)
Mar 02, 2005 52.21 52.39 51.22 51.39 2,293,602 -1.55(-2.93%)
Mar 01, 2005 53.33 53.40 52.47 52.94 1,971,805 +0.46(+0.87%)
Feb 28, 2005 53.59 53.93 51.80 52.49 2,341,692 -1.28(-2.38%)
Feb 25, 2005 50.74 53.87 50.43 53.76 4,704,011 +3.07(+6.06%)
Feb 24, 2005 48.33 50.74 48.33 50.69 2,632,897 +2.50(+5.19%)
Feb 23, 2005 48.63 49.49 47.51 48.19 3,307,663 -0.01(-0.02%)
Feb 22, 2005 49.75 50.49 48.12 48.20 2,104,371 -1.84(-3.67%)
Feb 18, 2005 50.10 50.16 49.23 50.03 1,686,973 -0.49(-0.97%)
Feb 17, 2005 50.15 51.10 49.84 50.53 1,903,204 +0.43(+0.86%)
Feb 16, 2005 49.45 50.14 48.61 50.10 1,665,419 +1.18(+2.42%)
Feb 15, 2005 49.50 49.51 48.48 48.91 2,627,798 -0.60(-1.22%)
Feb 14, 2005 49.93 50.10 49.21 49.52 1,216,386 -0.20(-0.40%)
Feb 11, 2005 48.67 50.13 48.44 49.72 3,445,560 -0.99(-1.96%)
Feb 10, 2005 50.29 50.91 49.86 50.71 1,747,114 +0.21(+0.41%)
Feb 09, 2005 51.30 51.98 50.44 50.50 1,713,162 -1.07(-2.07%)
Feb 08, 2005 51.17 52.21 50.94 51.57 2,140,989 +0.87(+1.72%)
Feb 07, 2005 51.35 51.82 50.28 50.70 2,647,845 -0.74(-1.44%)
Feb 04, 2005 49.87 51.97 49.87 51.44 4,100,974 +2.13(+4.32%)
Feb 03, 2005 49.06 49.99 48.97 49.31 1,950,830 -0.61(-1.23%)
Feb 02, 2005 49.34 50.12 49.19 49.92 2,853,300 +0.59(+1.19%)
Feb 01, 2005 48.90 49.67 48.90 49.34 2,225,349 +0.60(+1.24%)
Jan 31, 2005 48.77 48.88 47.20 48.73 3,399,440 +0.18(+0.37%)
Jan 28, 2005 48.35 49.34 48.25 48.55 1,896,715 +0.35(+0.72%)
Jan 27, 2005 48.84 49.17 47.97 48.21 2,094,869 -0.72(-1.48%)
Jan 26, 2005 47.56 49.10 47.56 48.93 2,196,147 +1.37(+2.89%)
Jan 25, 2005 46.85 47.70 46.82 47.56 2,350,499 +0.71(+1.51%)
Jan 24, 2005 47.13 47.55 46.13 46.85 2,924,682 -0.45(-0.95%)
Jan 21, 2005 47.94 48.51 47.28 47.30 2,571,713 -0.51(-1.07%)
Jan 20, 2005 49.72 50.09 47.76 47.81 2,957,591 -1.90(-3.82%)
Jan 19, 2005 50.31 50.85 49.34 49.71 2,267,297 -0.20(-0.40%)
Jan 18, 2005 49.66 50.40 49.27 49.91 2,204,838 +0.26(+0.52%)
Jan 14, 2005 48.58 49.89 48.16 49.65 2,622,584 +1.29(+2.66%)
Jan 13, 2005 48.02 49.00 47.64 48.36 1,968,792 +0.81(+1.71%)
Jan 12, 2005 46.70 47.62 46.64 47.55 2,686,317 +0.16(+0.35%)
Jan 11, 2005 47.46 47.87 46.69 47.39 1,837,500 -0.08(-0.16%)
Jan 10, 2005 46.60 48.11 46.60 47.46 2,447,026 +0.98(+2.10%)
Jan 07, 2005 46.19 47.03 45.95 46.49 1,787,904 +0.29(+0.64%)
Jan 06, 2005 45.31 46.33 45.31 46.19 2,338,447 +0.52(+1.13%)
Jan 05, 2005 47.03 47.20 45.20 45.68 3,025,381 -0.43(-0.94%)
Jan 04, 2005 48.29 48.29 45.61 46.11 4,292,059 -2.22(-4.59%)
Jan 03, 2005 48.91 49.15 47.66 48.33 2,690,605 -0.59(-1.20%)
Dec 31, 2004 49.32 49.36 48.84 48.91 1,346,519 +0.16(+0.32%)
Dec 30, 2004 48.24 48.86 47.87 48.76 1,176,292 +0.47(+0.98%)
Dec 29, 2004 48.20 48.71 47.66 48.28 1,832,402 +0.52(+1.08%)
Dec 28, 2004 46.91 47.98 46.85 47.77 2,064,392 +1.03(+2.20%)
Dec 27, 2004 47.46 47.89 46.08 46.74 2,119,551 -0.70(-1.47%)
Dec 23, 2004 47.76 47.77 46.90 47.44 1,577,699 -0.36(-0.76%)
Dec 22, 2004 47.25 48.33 47.25 47.80 1,622,428 +0.77(+1.63%)
Dec 21, 2004 47.40 47.77 46.69 47.03 1,789,758 -0.26(-0.55%)
Dec 20, 2004 48.15 48.24 47.29 47.29 2,151,881 -0.07(-0.15%)
Dec 17, 2004 47.98 48.46 46.82 47.36 4,099,236 -0.26(-0.54%)
Dec 16, 2004 47.68 48.11 46.82 47.62 4,368,308 -1.01(-2.08%)
Dec 15, 2004 46.09 49.07 46.09 48.63 10,894,408 +4.76(+10.86%)
Dec 14, 2004 43.25 44.01 42.93 43.86 2,901,969 +0.20(+0.45%)
Dec 13, 2004 43.36 43.75 42.94 43.67 3,017,153 +0.42(+0.98%)
Dec 10, 2004 41.42 44.05 40.65 43.24 6,411,727 +2.55(+6.28%)
Dec 09, 2004 39.25 40.76 39.25 40.69 3,245,320 +2.49(+6.51%)
Dec 08, 2004 39.35 39.44 38.10 38.20 2,256,868 -0.59(-1.51%)
Dec 07, 2004 39.71 39.71 38.76 38.79 1,102,129 -0.91(-2.30%)
Dec 06, 2004 39.44 40.03 39.26 39.70 1,596,471 +0.02(+0.04%)
Dec 03, 2004 38.83 39.70 38.79 39.69 2,960,488 +0.96(+2.47%)
Dec 02, 2004 39.70 39.70 38.66 38.73 2,149,448 -1.04(-2.60%)
Dec 01, 2004 39.05 39.81 38.92 39.77 1,313,957 +0.99(+2.56%)
Nov 30, 2004 38.83 39.68 38.66 38.77 1,737,960 -0.19(-0.49%)
Nov 29, 2004 39.95 39.95 38.92 38.96 2,133,341 -1.33(-3.30%)
Nov 26, 2004 40.28 40.54 39.83 40.29 593,418 -0.20(-0.49%)
Nov 24, 2004 40.30 40.69 39.52 40.49 1,274,674 +0.71(+1.78%)
Nov 23, 2004 40.13 40.13 39.38 39.78 1,918,037 -0.34(-0.84%)
Nov 22, 2004 39.92 40.31 39.74 40.12 1,529,724 +0.11(+0.28%)
Nov 19, 2004 41.36 41.36 39.77 40.01 2,060,337 -1.29(-3.11%)
Nov 18, 2004 41.32 41.51 40.85 41.29 1,406,545 +0.08(+0.19%)
Nov 17, 2004 42.07 42.07 41.00 41.22 1,706,556 +0.53(+1.29%)
Nov 16, 2004 41.18 41.38 40.39 40.69 3,405,813 -0.87(-2.10%)
Nov 15, 2004 40.34 41.98 39.90 41.56 3,693,194 +1.61(+4.02%)
Nov 12, 2004 38.29 40.16 38.29 39.96 3,016,342 +1.95(+5.13%)
Nov 11, 2004 38.45 38.50 37.82 38.01 1,881,071 -0.16(-0.41%)
Nov 10, 2004 38.10 38.40 37.97 38.16 1,823,363 +0.05(+0.14%)
Nov 09, 2004 37.67 38.99 37.67 38.11 2,784,351 +0.53(+1.40%)
Nov 08, 2004 37.86 37.91 37.44 37.58 2,158,834 -0.28(-0.75%)
Nov 05, 2004 38.57 38.96 37.48 37.87 3,633,748 -0.71(-1.83%)
Nov 04, 2004 37.37 38.77 37.28 38.57 4,465,994 -0.27(-0.69%)
Nov 03, 2004 39.70 39.70 38.57 38.84 2,588,052 -0.42(-1.08%)
Nov 02, 2004 38.79 39.58 38.36 39.26 2,153,388 +0.65(+1.68%)
Nov 01, 2004 38.92 39.06 38.56 38.62 1,551,510 -0.20(-0.51%)
Oct 29, 2004 38.69 38.92 38.26 38.82 1,197,498 +0.13(+0.33%)
Oct 28, 2004 38.89 39.25 38.60 38.69 1,656,381 -0.21(-0.53%)
Oct 27, 2004 38.88 39.05 38.16 38.89 2,377,730 +0.10(+0.27%)
Oct 26, 2004 37.97 38.86 37.87 38.79 2,547,610 +0.99(+2.63%)
Oct 25, 2004 36.64 38.19 36.61 37.80 2,638,459 +1.16(+3.18%)
Oct 22, 2004 36.46 36.84 36.41 36.63 1,073,507 -0.24(-0.66%)
Oct 21, 2004 36.62 37.24 36.30 36.87 1,175,829 +0.47(+1.28%)
Oct 20, 2004 36.38 36.54 35.70 36.41 1,823,131 -0.05(-0.14%)
Oct 19, 2004 36.84 37.41 36.42 36.46 1,398,549 -0.38(-1.03%)
Oct 18, 2004 36.27 36.85 35.81 36.84 1,995,908 -0.03(-0.07%)
Oct 15, 2004 36.85 37.13 36.61 36.87 1,677,934 +0.08(+0.21%)
Oct 14, 2004 37.01 37.41 36.49 36.79 1,742,479 -0.13(-0.35%)
Oct 13, 2004 37.75 37.75 36.44 36.92 2,364,868 -0.84(-2.22%)
Oct 12, 2004 37.31 37.93 37.20 37.75 1,473,639 +0.37(+0.99%)
Oct 11, 2004 37.80 38.10 37.11 37.38 1,216,618 -0.33(-0.87%)
Oct 08, 2004 37.93 38.14 37.02 37.71 2,723,862 +0.41(+1.09%)
Oct 07, 2004 38.87 38.87 37.30 37.31 3,340,921 -1.57(-4.04%)
Oct 06, 2004 38.70 39.46 38.56 38.88 2,686,202 +0.36(+0.94%)
Oct 05, 2004 38.51 39.18 37.33 38.51 6,333,160 -0.58(-1.48%)
Oct 04, 2004 41.29 41.30 39.01 39.09 3,474,298 -1.98(-4.83%)
Oct 01, 2004 41.16 41.29 40.78 41.08 1,530,420 +0.00(+0.00%)
Sep 30, 2004 40.59 41.14 40.45 41.08 1,568,196 +0.35(+0.87%)
Sep 29, 2004 41.16 41.72 40.60 40.72 1,583,840 -0.43(-1.05%)
Sep 28, 2004 41.82 41.97 40.90 41.15 1,759,629 -0.66(-1.59%)
Sep 27, 2004 41.15 42.07 40.24 41.82 2,601,494 +0.73(+1.79%)
Sep 24, 2004 41.08 41.16 40.25 41.09 2,050,255 +0.05(+0.13%)
Sep 23, 2004 41.67 41.67 40.66 41.03 2,186,877 -0.65(-1.55%)
Sep 22, 2004 40.77 42.03 40.34 41.68 3,449,384 +0.91(+2.24%)
Sep 21, 2004 39.87 41.03 39.78 40.77 3,082,162 +1.11(+2.81%)
Sep 20, 2004 41.05 41.05 39.14 39.65 4,002,708 -1.39(-3.39%)
Sep 17, 2004 41.25 41.34 40.91 41.04 1,195,644 +0.06(+0.15%)
Sep 16, 2004 40.56 40.98 40.39 40.98 1,719,071 +0.52(+1.28%)
Sep 15, 2004 40.79 40.93 40.44 40.46 1,751,981 -0.32(-0.78%)
Sep 14, 2004 40.56 40.91 40.10 40.78 1,400,866 +0.24(+0.60%)
Sep 13, 2004 40.43 40.58 40.28 40.54 714,976 +0.20(+0.49%)
Sep 10, 2004 40.60 40.65 39.91 40.34 968,288 -0.16(-0.40%)
Sep 09, 2004 40.45 40.82 40.40 40.51 1,406,313 +0.03(+0.09%)
Sep 08, 2004 41.08 41.08 40.33 40.47 1,042,683 -0.70(-1.70%)
Sep 07, 2004 40.78 41.18 40.40 41.17 1,766,814 +1.09(+2.71%)
Sep 03, 2004 40.04 40.52 39.83 40.08 592,955 -0.15(-0.36%)
Sep 02, 2004 40.32 40.47 39.78 40.23 968,868 -0.15(-0.36%)
Sep 01, 2004 39.53 40.45 39.53 40.38 1,477,579 +0.85(+2.16%)
Aug 31, 2004 38.83 39.60 38.78 39.52 1,213,489 +0.89(+2.30%)
Aug 30, 2004 39.26 39.48 38.63 38.63 774,886 -0.64(-1.63%)
Aug 27, 2004 39.18 39.56 38.86 39.27 549,963 +0.21(+0.53%)
Aug 26, 2004 38.96 39.31 38.73 39.07 878,598 +0.06(+0.16%)
Aug 25, 2004 39.52 39.65 38.13 39.01 2,275,525 -0.23(-0.59%)
Aug 24, 2004 39.77 40.00 38.99 39.24 1,470,278 -0.11(-0.29%)
Aug 23, 2004 39.05 39.70 38.55 39.35 963,074 +0.43(+1.11%)
Aug 20, 2004 38.63 39.07 38.53 38.92 937,812 +0.33(+0.85%)
Aug 19, 2004 38.62 38.87 38.32 38.59 833,289 -0.24(-0.62%)
Aug 18, 2004 38.62 39.01 38.19 38.83 965,855 +0.35(+0.90%)
Aug 17, 2004 38.06 39.40 38.06 38.49 3,483,336 +0.77(+2.04%)
Aug 16, 2004 36.91 37.85 36.88 37.72 1,602,728 +0.81(+2.20%)
Aug 13, 2004 36.64 37.07 36.46 36.91 989,031 +0.29(+0.80%)
Aug 12, 2004 36.68 36.85 36.05 36.62 976,400 -0.13(-0.35%)
Aug 11, 2004 36.86 37.21 36.49 36.75 1,560,548 -0.33(-0.88%)
Aug 10, 2004 36.29 37.21 36.18 37.07 1,373,982 +0.81(+2.24%)
Aug 09, 2004 36.27 37.15 36.12 36.26 1,110,936 -0.22(-0.59%)
Aug 06, 2004 36.59 37.30 36.36 36.48 1,510,257 +0.06(+0.17%)
Aug 05, 2004 37.32 37.61 36.42 36.42 1,330,528 -0.20(-0.54%)
Aug 04, 2004 36.20 36.93 35.92 36.62 1,063,194 +0.16(+0.45%)
Aug 03, 2004 36.87 36.91 36.32 36.45 1,359,497 -0.38(-1.03%)
Aug 02, 2004 36.68 37.01 36.49 36.83 1,415,004 +0.00(+0.00%)
Jul 30, 2004 36.73 36.99 36.46 36.83 933,756 +0.18(+0.49%)
Jul 29, 2004 36.01 36.70 35.34 36.65 1,689,754 +0.85(+2.39%)
Jul 28, 2004 35.43 35.99 35.13 35.80 1,026,460 +0.15(+0.41%)
Jul 27, 2004 35.81 36.24 34.78 35.65 2,064,161 +0.28(+0.78%)
Jul 26, 2004 36.01 36.48 35.05 35.37 1,786,166 -0.76(-2.10%)
Jul 23, 2004 36.32 36.87 35.94 36.13 1,822,552 -0.41(-1.11%)
Jul 22, 2004 35.74 36.78 35.73 36.54 1,597,862 +0.81(+2.27%)
Jul 21, 2004 36.37 36.89 35.64 35.73 1,876,436 -0.72(-1.97%)
Jul 20, 2004 35.73 36.47 34.82 36.44 3,117,853 -0.20(-0.54%)
Jul 19, 2004 37.33 37.33 36.13 36.64 1,529,029 -0.60(-1.62%)
Jul 16, 2004 37.28 37.82 37.21 37.25 1,364,596 +0.22(+0.61%)
Jul 15, 2004 37.38 37.38 36.62 37.02 1,600,295 -0.18(-0.49%)
Jul 14, 2004 37.45 38.07 37.06 37.20 1,538,068 -0.72(-1.91%)
Jul 13, 2004 36.96 38.14 36.89 37.93 1,908,882 +1.05(+2.86%)
Jul 12, 2004 36.59 37.15 36.35 36.87 944,997 +0.08(+0.21%)
Jul 09, 2004 36.63 37.35 36.44 36.80 1,847,002 +0.40(+1.09%)
Jul 08, 2004 37.97 38.00 36.31 36.40 2,860,253 -2.08(-5.40%)
Jul 07, 2004 38.52 38.93 38.10 38.48 975,125 +0.16(+0.41%)
Jul 06, 2004 39.08 39.08 37.99 38.32 1,433,776 -0.76(-1.94%)
Jul 02, 2004 38.96 39.75 38.90 39.08 1,704,007 +0.76(+1.98%)
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.